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 |
| Oct 05, 2023 | $192.84 | $194.54 | $192.25 | $192.83 | 128 427 |
| Oct 04, 2023 | $193.11 | $193.80 | $190.75 | $192.96 | 99 906 |
| Oct 03, 2023 | $192.77 | $194.22 | $191.73 | $192.95 | 149 290 |
| Oct 02, 2023 | $195.22 | $195.53 | $192.00 | $193.05 | 123 981 |
| Sep 29, 2023 | $199.39 | $199.56 | $195.10 | $195.63 | 101 833 |
| Sep 28, 2023 | $197.74 | $200.22 | $197.48 | $197.90 | 171 782 |
| Sep 27, 2023 | $196.59 | $199.09 | $196.47 | $197.48 | 60 180 |
| Sep 26, 2023 | $197.70 | $198.42 | $195.88 | $195.91 | 114 306 |
| Sep 25, 2023 | $197.52 | $199.72 | $197.46 | $198.70 | 64 040 |
| Sep 22, 2023 | $199.05 | $200.57 | $197.72 | $197.79 | 65 886 |
| Sep 21, 2023 | $203.38 | $203.78 | $198.97 | $199.23 | 99 463 |
| Sep 20, 2023 | $205.90 | $206.61 | $203.34 | $203.38 | 84 448 |
| Sep 19, 2023 | $204.29 | $206.08 | $204.36 | $205.26 | 138 089 |
| Sep 18, 2023 | $200.79 | $206.33 | $200.89 | $204.78 | 147 647 |
| Sep 15, 2023 | $201.41 | $202.31 | $199.68 | $200.58 | 177 682 |
| Sep 14, 2023 | $201.08 | $202.90 | $200.22 | $202.20 | 82 049 |
| Sep 13, 2023 | $202.59 | $204.66 | $200.68 | $201.12 | 127 783 |
| Sep 12, 2023 | $199.97 | $203.46 | $200.44 | $203.23 | 174 189 |
| Sep 11, 2023 | $199.71 | $201.90 | $197.41 | $201.35 | 180 891 |
| Sep 08, 2023 | $201.43 | $202.19 | $198.74 | $199.54 | 119 185 |
| Sep 07, 2023 | $203.38 | $203.38 | $200.48 | $201.47 | 152 502 |
| Sep 06, 2023 | $203.75 | $204.92 | $201.76 | $202.71 | 100 764 |
| Sep 05, 2023 | $207.50 | $207.94 | $203.41 | $203.47 | 158 448 |
| Sep 01, 2023 | $209.77 | $209.49 | $207.83 | $208.83 | 84 989 |
| Aug 31, 2023 | $208.50 | $209.67 | $207.62 | $207.99 | 108 198 |
