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 |
| Feb 29, 2024 | $236.10 | $237.51 | $234.49 | $236.27 | 145 126 |
| Feb 28, 2024 | $235.80 | $236.52 | $234.37 | $235.50 | 155 085 |
| Feb 27, 2024 | $236.82 | $238.84 | $234.59 | $236.03 | 98 297 |
| Feb 26, 2024 | $238.99 | $239.76 | $237.99 | $238.01 | 72 131 |
| Feb 23, 2024 | $238.94 | $239.57 | $237.83 | $238.99 | 79 918 |
| Feb 22, 2024 | $239.75 | $240.23 | $237.29 | $238.53 | 129 358 |
| Feb 21, 2024 | $235.75 | $239.25 | $235.61 | $239.15 | 121 827 |
| Feb 20, 2024 | $233.33 | $236.52 | $232.82 | $234.79 | 99 563 |
| Feb 16, 2024 | $236.94 | $238.00 | $233.54 | $233.71 | 200 419 |
| Feb 15, 2024 | $232.14 | $238.57 | $230.00 | $236.37 | 211 563 |
| Feb 14, 2024 | $228.00 | $235.13 | $226.73 | $234.65 | 297 856 |
| Feb 13, 2024 | $226.70 | $229.42 | $225.34 | $228.91 | 167 128 |
| Feb 12, 2024 | $228.82 | $229.92 | $228.12 | $228.64 | 93 543 |
| Feb 09, 2024 | $227.00 | $228.92 | $225.73 | $228.82 | 133 256 |
| Feb 08, 2024 | $227.49 | $227.49 | $224.18 | $226.45 | 180 104 |
| Feb 07, 2024 | $227.28 | $228.64 | $226.53 | $226.88 | 90 700 |
| Feb 06, 2024 | $226.03 | $227.04 | $224.35 | $226.90 | 103 524 |
| Feb 05, 2024 | $224.20 | $226.48 | $220.90 | $225.95 | 101 845 |
| Feb 02, 2024 | $223.41 | $226.39 | $222.03 | $225.88 | 123 533 |
| Feb 01, 2024 | $223.62 | $224.49 | $221.76 | $224.34 | 146 023 |
| Jan 31, 2024 | $226.03 | $226.03 | $221.89 | $222.57 | 81 092 |
| Jan 30, 2024 | $225.91 | $226.36 | $224.91 | $225.45 | 138 943 |
| Jan 29, 2024 | $226.03 | $226.90 | $223.55 | $226.09 | 74 739 |
| Jan 26, 2024 | $225.25 | $226.39 | $224.08 | $225.73 | 66 899 |
| Jan 25, 2024 | $224.64 | $225.55 | $221.82 | $224.26 | 175 561 |
