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 |
| Feb 11, 2016 | $64.22 | $64.72 | $62.86 | $63.72 | 364 100 |
| Feb 10, 2016 | $65.16 | $66.21 | $64.52 | $65.25 | 250 900 |
| Feb 09, 2016 | $64.41 | $65.59 | $63.65 | $64.85 | 236 200 |
| Feb 08, 2016 | $65.03 | $65.67 | $64.12 | $65.20 | 349 800 |
| Feb 05, 2016 | $67.71 | $68.02 | $65.72 | $65.83 | 440 600 |
| Feb 04, 2016 | $66.78 | $68.76 | $66.51 | $67.71 | 326 300 |
| Feb 03, 2016 | $66.71 | $67.21 | $65.54 | $66.94 | 205 200 |
| Feb 02, 2016 | $68.21 | $68.27 | $66.30 | $66.40 | 245 900 |
| Feb 01, 2016 | $68.72 | $69.63 | $68.27 | $69.10 | 571 500 |
| Jan 29, 2016 | $69.10 | $69.97 | $68.61 | $69.00 | 5 020 000 |
| Jan 28, 2016 | $68.23 | $69.56 | $68.06 | $69.23 | 354 500 |
| Jan 27, 2016 | $68.90 | $69.66 | $67.78 | $67.99 | 409 100 |
| Jan 26, 2016 | $67.87 | $69.71 | $67.51 | $69.37 | 280 700 |
| Jan 25, 2016 | $66.89 | $68.44 | $66.50 | $67.68 | 450 500 |
| Jan 22, 2016 | $66.32 | $66.94 | $65.59 | $66.70 | 168 800 |
| Jan 21, 2016 | $65.74 | $66.67 | $65.28 | $65.48 | 169 400 |
| Jan 20, 2016 | $64.64 | $66.19 | $63.16 | $65.66 | 253 200 |
| Jan 19, 2016 | $68.60 | $69.10 | $65.07 | $65.75 | 304 100 |
| Jan 15, 2016 | $67.03 | $68.06 | $66.61 | $67.95 | 362 000 |
| Jan 14, 2016 | $69.33 | $69.61 | $68.26 | $68.65 | 285 100 |
| Jan 13, 2016 | $70.52 | $70.76 | $68.94 | $69.03 | 339 800 |
| Jan 12, 2016 | $70.24 | $70.52 | $69.28 | $70.52 | 273 700 |
| Jan 11, 2016 | $70.10 | $70.12 | $68.97 | $69.54 | 266 800 |
| Jan 08, 2016 | $70.68 | $70.82 | $69.34 | $69.62 | 360 400 |
| Jan 07, 2016 | $72.40 | $73.08 | $70.31 | $70.45 | 428 900 |
