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 |
| Mar 18, 2016 | $72.22 | $73.80 | $72.22 | $73.59 | 533 400 |
| Mar 17, 2016 | $71.05 | $72.15 | $70.73 | $71.84 | 274 800 |
| Mar 16, 2016 | $70.19 | $71.36 | $70.19 | $71.12 | 138 800 |
| Mar 15, 2016 | $70.18 | $70.57 | $69.85 | $70.28 | 168 100 |
| Mar 14, 2016 | $70.57 | $70.83 | $69.72 | $70.64 | 154 800 |
| Mar 11, 2016 | $70.88 | $71.27 | $70.34 | $70.68 | 237 800 |
| Mar 10, 2016 | $71.22 | $71.55 | $69.59 | $70.41 | 168 400 |
| Mar 09, 2016 | $71.05 | $71.64 | $70.66 | $71.12 | 191 700 |
| Mar 08, 2016 | $71.40 | $71.63 | $70.49 | $70.72 | 222 700 |
| Mar 07, 2016 | $71.45 | $72.11 | $71.29 | $71.98 | 319 300 |
| Mar 04, 2016 | $71.79 | $72.25 | $71.25 | $71.68 | 253 100 |
| Mar 03, 2016 | $71.50 | $72.15 | $70.91 | $71.84 | 387 700 |
| Mar 02, 2016 | $72.05 | $72.29 | $71.36 | $71.82 | 252 800 |
| Mar 01, 2016 | $71.23 | $72.48 | $70.59 | $72.32 | 263 200 |
| Feb 29, 2016 | $70.39 | $71.38 | $70.23 | $70.59 | 390 100 |
| Feb 26, 2016 | $70.37 | $70.92 | $69.72 | $70.55 | 366 500 |
| Feb 25, 2016 | $66.30 | $70.46 | $66.01 | $70.38 | 647 900 |
| Feb 24, 2016 | $65.84 | $66.49 | $65.10 | $65.96 | 313 200 |
| Feb 23, 2016 | $66.34 | $67.17 | $66.34 | $66.71 | 257 300 |
| Feb 22, 2016 | $66.37 | $67.35 | $66.31 | $66.70 | 317 500 |
| Feb 19, 2016 | $65.73 | $66.49 | $65.47 | $65.84 | 451 100 |
| Feb 18, 2016 | $65.63 | $66.46 | $65.37 | $65.86 | 274 200 |
| Feb 17, 2016 | $65.16 | $65.97 | $65.07 | $65.40 | 300 300 |
| Feb 16, 2016 | $64.14 | $64.75 | $62.57 | $64.63 | 494 800 |
| Feb 12, 2016 | $64.00 | $64.62 | $63.15 | $63.70 | 609 700 |
