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 |
| Jan 24, 2024 | $226.21 | $227.73 | $222.83 | $223.22 | 104 576 |
| Jan 23, 2024 | $227.18 | $227.20 | $224.54 | $225.52 | 99 027 |
| Jan 22, 2024 | $222.96 | $227.00 | $222.96 | $226.13 | 78 738 |
| Jan 19, 2024 | $224.50 | $224.50 | $222.01 | $222.77 | 74 933 |
| Jan 18, 2024 | $221.19 | $224.28 | $220.98 | $223.82 | 121 844 |
| Jan 17, 2024 | $219.32 | $221.90 | $217.57 | $220.43 | 137 151 |
| Jan 16, 2024 | $221.74 | $221.89 | $218.08 | $220.39 | 123 999 |
| Jan 12, 2024 | $220.23 | $222.61 | $219.21 | $222.50 | 102 864 |
| Jan 11, 2024 | $218.42 | $219.07 | $217.21 | $218.47 | 102 664 |
| Jan 10, 2024 | $215.19 | $218.55 | $214.87 | $218.54 | 103 905 |
| Jan 09, 2024 | $214.64 | $214.92 | $212.06 | $214.42 | 88 010 |
| Jan 08, 2024 | $216.83 | $216.83 | $213.28 | $215.64 | 202 212 |
| Jan 05, 2024 | $216.58 | $218.15 | $215.80 | $217.73 | 138 672 |
| Jan 04, 2024 | $219.26 | $220.14 | $216.83 | $217.27 | 90 957 |
| Jan 03, 2024 | $221.78 | $221.78 | $218.12 | $218.39 | 135 365 |
| Jan 02, 2024 | $222.79 | $224.45 | $221.74 | $222.36 | 72 826 |
| Dec 29, 2023 | $221.87 | $223.89 | $221.57 | $222.79 | 69 921 |
| Dec 28, 2023 | $220.87 | $224.11 | $220.87 | $221.55 | 79 998 |
| Dec 27, 2023 | $221.13 | $221.86 | $220.68 | $221.67 | 44 913 |
| Dec 26, 2023 | $220.87 | $222.13 | $220.02 | $221.26 | 89 608 |
| Dec 22, 2023 | $220.25 | $222.15 | $219.60 | $220.94 | 108 830 |
| Dec 21, 2023 | $218.80 | $219.45 | $215.91 | $219.00 | 182 255 |
| Dec 20, 2023 | $221.84 | $221.84 | $216.64 | $217.42 | 232 186 |
| Dec 19, 2023 | $219.63 | $221.46 | $219.33 | $221.18 | 72 749 |
| Dec 18, 2023 | $219.90 | $220.95 | $218.47 | $219.63 | 77 675 |
