NYSE:CW
Curtiss-Wright Corporation Stock Price (Quote)
$277.33
+0.250 (+0.0902%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $246.43 | $279.90 | Friday, 10th May 2024 CW stock ended at $277.33. This is 0.0902% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.10% from a day low at $276.85 to a day high of $279.90. |
| 90 days | $225.34 | $279.90 | |
| 52 weeks | $157.86 | $279.90 |
| Date | Open | High | Low | Close | Volume |
| Apr 05, 2024 | $255.50 | $259.47 | $254.84 | $259.13 | 139 630 |
| Apr 04, 2024 | $259.27 | $259.61 | $254.98 | $255.57 | 187 490 |
| Apr 03, 2024 | $255.00 | $257.89 | $254.04 | $257.29 | 211 175 |
| Apr 02, 2024 | $256.55 | $257.91 | $253.40 | $254.99 | 173 075 |
| Apr 01, 2024 | $257.01 | $257.65 | $255.00 | $256.94 | 211 370 |
| Mar 28, 2024 | $255.61 | $257.37 | $252.60 | $255.94 | 250 078 |
| Mar 27, 2024 | $252.05 | $253.71 | $250.14 | $253.57 | 160 016 |
| Mar 26, 2024 | $249.15 | $251.77 | $249.15 | $251.21 | 114 818 |
| Mar 25, 2024 | $248.75 | $251.02 | $247.57 | $249.45 | 199 894 |
| Mar 22, 2024 | $247.57 | $250.05 | $247.07 | $250.01 | 176 451 |
| Mar 21, 2024 | $246.00 | $247.64 | $245.69 | $246.51 | 143 996 |
| Mar 20, 2024 | $243.00 | $245.79 | $242.52 | $245.33 | 144 946 |
| Mar 19, 2024 | $245.45 | $245.45 | $241.44 | $243.26 | 161 360 |
| Mar 18, 2024 | $243.85 | $245.29 | $242.83 | $244.73 | 115 693 |
| Mar 15, 2024 | $239.78 | $244.65 | $239.78 | $242.87 | 310 452 |
| Mar 14, 2024 | $241.72 | $242.18 | $238.81 | $240.97 | 125 151 |
| Mar 13, 2024 | $239.99 | $241.12 | $238.15 | $240.94 | 141 270 |
| Mar 12, 2024 | $236.91 | $239.89 | $236.31 | $239.89 | 109 894 |
| Mar 11, 2024 | $241.10 | $241.10 | $236.46 | $237.59 | 126 504 |
| Mar 08, 2024 | $243.24 | $244.15 | $240.77 | $241.91 | 140 196 |
| Mar 07, 2024 | $242.06 | $243.20 | $240.56 | $242.75 | 145 964 |
| Mar 06, 2024 | $240.17 | $241.72 | $239.35 | $241.63 | 107 413 |
| Mar 05, 2024 | $240.61 | $242.79 | $237.43 | $238.94 | 141 475 |
| Mar 04, 2024 | $238.64 | $241.61 | $237.61 | $240.12 | 266 966 |
| Mar 01, 2024 | $235.84 | $238.13 | $235.08 | $238.13 | 119 566 |
