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 |
| Jul 26, 2023 | $193.10 | $194.79 | $191.92 | $193.78 | 162 334 |
| Jul 25, 2023 | $191.53 | $193.81 | $189.51 | $193.49 | 145 114 |
| Jul 24, 2023 | $191.53 | $193.56 | $190.46 | $192.88 | 157 544 |
| Jul 21, 2023 | $193.74 | $193.74 | $191.33 | $191.53 | 180 363 |
| Jul 20, 2023 | $188.75 | $192.34 | $187.57 | $191.47 | 197 856 |
| Jul 19, 2023 | $188.48 | $188.76 | $185.96 | $187.68 | 162 251 |
| Jul 18, 2023 | $188.44 | $190.68 | $188.00 | $188.83 | 128 452 |
| Jul 17, 2023 | $188.70 | $190.26 | $187.88 | $188.61 | 173 397 |
| Jul 14, 2023 | $188.26 | $188.60 | $185.52 | $188.26 | 150 481 |
| Jul 13, 2023 | $190.23 | $191.49 | $187.63 | $188.26 | 144 692 |
| Jul 12, 2023 | $188.44 | $191.75 | $188.59 | $190.79 | 204 742 |
| Jul 11, 2023 | $185.30 | $187.79 | $184.81 | $187.24 | 85 316 |
| Jul 10, 2023 | $184.33 | $185.94 | $184.23 | $185.48 | 116 306 |
| Jul 07, 2023 | $184.75 | $187.30 | $184.75 | $184.86 | 80 093 |
| Jul 06, 2023 | $182.13 | $185.10 | $181.38 | $185.00 | 147 408 |
| Jul 05, 2023 | $180.75 | $183.60 | $180.47 | $182.94 | 145 915 |
| Jul 03, 2023 | $182.01 | $182.89 | $180.51 | $181.85 | 101 372 |
| Jun 30, 2023 | $182.96 | $183.90 | $181.82 | $183.66 | 128 296 |
| Jun 29, 2023 | $177.74 | $183.35 | $177.95 | $182.11 | 171 982 |
| Jun 28, 2023 | $177.10 | $178.07 | $176.39 | $177.93 | 167 186 |
| Jun 27, 2023 | $174.22 | $177.24 | $173.78 | $176.77 | 96 377 |
| Jun 26, 2023 | $172.52 | $174.94 | $171.30 | $173.76 | 78 084 |
| Jun 23, 2023 | $174.58 | $175.65 | $172.26 | $173.00 | 175 561 |
| Jun 22, 2023 | $177.64 | $177.74 | $175.53 | $175.80 | 71 769 |
| Jun 21, 2023 | $174.55 | $178.77 | $174.55 | $178.69 | 124 993 |
