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 |
| Aug 30, 2023 | $208.58 | $209.70 | $206.60 | $208.15 | 75 988 |
| Aug 29, 2023 | $207.14 | $208.66 | $205.64 | $207.83 | 59 959 |
| Aug 28, 2023 | $205.38 | $208.00 | $205.38 | $207.38 | 98 688 |
| Aug 25, 2023 | $205.73 | $207.03 | $204.66 | $205.58 | 69 636 |
| Aug 24, 2023 | $205.37 | $207.00 | $204.03 | $204.12 | 159 018 |
| Aug 23, 2023 | $205.25 | $207.04 | $204.80 | $206.31 | 196 713 |
| Aug 22, 2023 | $204.35 | $206.00 | $204.26 | $205.03 | 160 702 |
| Aug 21, 2023 | $201.40 | $205.32 | $201.40 | $204.16 | 140 943 |
| Aug 18, 2023 | $200.43 | $203.44 | $199.41 | $201.61 | 170 542 |
| Aug 17, 2023 | $203.65 | $204.91 | $200.51 | $200.51 | 144 504 |
| Aug 16, 2023 | $204.47 | $205.00 | $202.97 | $203.58 | 85 213 |
| Aug 15, 2023 | $205.78 | $206.02 | $203.52 | $203.82 | 70 125 |
| Aug 14, 2023 | $207.12 | $207.77 | $205.94 | $206.31 | 103 740 |
| Aug 11, 2023 | $204.70 | $207.31 | $204.12 | $207.14 | 73 740 |
| Aug 10, 2023 | $207.25 | $208.45 | $204.45 | $204.77 | 111 738 |
| Aug 09, 2023 | $207.55 | $209.00 | $206.33 | $207.80 | 162 978 |
| Aug 08, 2023 | $206.50 | $208.87 | $205.87 | $207.50 | 150 076 |
| Aug 07, 2023 | $204.64 | $208.46 | $204.44 | $207.50 | 238 858 |
| Aug 04, 2023 | $200.00 | $203.25 | $199.06 | $202.35 | 257 555 |
| Aug 03, 2023 | $197.97 | $199.68 | $194.25 | $198.51 | 283 364 |
| Aug 02, 2023 | $189.15 | $190.86 | $188.71 | $189.49 | 184 941 |
| Aug 01, 2023 | $190.31 | $192.63 | $189.52 | $190.79 | 134 120 |
| Jul 31, 2023 | $190.74 | $191.77 | $189.34 | $191.36 | 160 160 |
| Jul 28, 2023 | $192.17 | $193.31 | $190.39 | $190.48 | 101 778 |
| Jul 27, 2023 | $193.45 | $194.41 | $191.00 | $191.87 | 97 145 |
