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 |
| Nov 09, 2023 | $205.69 | $208.22 | $204.97 | $205.83 | 181 540 |
| Nov 08, 2023 | $209.20 | $209.49 | $203.61 | $204.72 | 73 130 |
| Nov 07, 2023 | $207.43 | $208.99 | $206.02 | $208.40 | 164 453 |
| Nov 06, 2023 | $203.75 | $207.74 | $203.22 | $207.55 | 212 947 |
| Nov 03, 2023 | $206.19 | $207.24 | $203.65 | $203.75 | 171 330 |
| Nov 02, 2023 | $200.40 | $205.24 | $198.45 | $204.28 | 125 333 |
| Nov 01, 2023 | $199.06 | $201.23 | $198.08 | $200.40 | 187 083 |
| Oct 31, 2023 | $197.00 | $199.14 | $196.10 | $198.81 | 148 999 |
| Oct 30, 2023 | $196.81 | $197.93 | $195.15 | $196.17 | 115 760 |
| Oct 27, 2023 | $197.59 | $198.48 | $194.46 | $195.67 | 205 561 |
| Oct 26, 2023 | $197.99 | $201.06 | $197.84 | $198.62 | 164 339 |
| Oct 25, 2023 | $199.17 | $199.91 | $197.95 | $198.03 | 140 841 |
| Oct 24, 2023 | $201.08 | $201.08 | $198.36 | $198.36 | 59 955 |
| Oct 23, 2023 | $201.00 | $201.77 | $199.61 | $199.66 | 169 059 |
| Oct 20, 2023 | $204.17 | $205.41 | $200.98 | $201.50 | 204 911 |
| Oct 19, 2023 | $205.04 | $206.84 | $202.64 | $203.30 | 158 792 |
| Oct 18, 2023 | $207.73 | $208.96 | $205.19 | $205.20 | 158 448 |
| Oct 17, 2023 | $205.91 | $210.21 | $205.91 | $208.44 | 133 266 |
| Oct 16, 2023 | $206.71 | $210.00 | $205.95 | $206.02 | 124 231 |
| Oct 13, 2023 | $205.88 | $206.89 | $204.26 | $205.62 | 134 614 |
| Oct 12, 2023 | $206.69 | $207.58 | $203.60 | $204.63 | 96 355 |
| Oct 11, 2023 | $203.59 | $206.13 | $202.75 | $205.78 | 128 812 |
| Oct 10, 2023 | $201.68 | $203.00 | $199.88 | $202.76 | 166 537 |
| Oct 09, 2023 | $196.78 | $202.00 | $194.26 | $200.72 | 147 080 |
| Oct 06, 2023 | $192.48 | $195.11 | $191.80 | $193.92 | 131 773 |
