Canada markets close in 5 hours 1 minute

Curtiss-Wright Corporation (CW)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
267.15+4.23 (+1.61%)
As of 10:55AM EDT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024266.63268.48265.09267.15267.1563,472
May 02, 2024258.00267.42250.97262.93262.93272,200
May 01, 2024253.05259.01251.82256.98256.98232,400
Apr 30, 2024257.70259.88253.23253.42253.42317,500
Apr 29, 2024254.47257.38254.47257.00257.00156,200
Apr 26, 2024254.20255.00251.84254.01254.01137,100
Apr 25, 2024251.67253.99249.14253.49253.49141,400
Apr 24, 2024254.20254.20250.87252.64252.64115,700
Apr 23, 2024251.68254.25251.47253.32253.32129,200
Apr 22, 2024250.84252.19249.45250.95250.95162,300
Apr 19, 2024250.00252.01248.71250.24250.24133,400
Apr 18, 2024250.00252.03248.00248.53248.53180,900
Apr 17, 2024252.00252.03248.64249.67249.67142,600
Apr 16, 2024247.00252.35246.43249.93249.93202,100
Apr 15, 2024252.78252.84246.71247.08247.08126,100
Apr 12, 2024252.00253.18247.76249.41249.41150,000
Apr 11, 2024253.64253.64251.61252.44252.44129,400
Apr 10, 2024252.94254.70251.45252.98252.98163,900
Apr 09, 2024258.01258.23253.06254.56254.56182,800
Apr 08, 2024260.16261.46258.41258.92258.92436,900
Apr 05, 2024255.50259.48254.84259.13259.13387,000
Apr 04, 2024259.27259.71254.98255.57255.57217,200
Apr 03, 2024255.00257.90254.04257.29257.29211,200
Apr 02, 2024256.55257.91253.40254.99254.99179,300
Apr 01, 2024257.01257.65255.00256.94256.94320,200
Mar 28, 2024255.61257.37252.60255.94255.94256,600
Mar 27, 2024252.05253.71250.14253.57253.57373,700
Mar 27, 20240.2 Dividend
Mar 26, 2024249.15251.77249.15251.21251.01187,000
Mar 25, 2024248.75251.02247.57249.45249.25244,600
Mar 22, 2024247.57250.13247.06250.01249.81260,400
Mar 21, 2024246.00247.64245.69246.51246.31189,800
Mar 20, 2024243.00245.79242.52245.33245.13282,000
Mar 19, 2024245.45245.90241.44243.26243.07250,000
Mar 18, 2024243.85245.29242.83244.73244.54178,700
Mar 15, 2024239.78244.65239.78242.87242.68587,800
Mar 14, 2024241.72242.18238.81240.97240.78125,200
Mar 13, 2024239.99241.12238.15240.94240.75153,200
Mar 12, 2024236.91239.92236.31239.89239.70145,300
Mar 11, 2024241.10241.10236.46237.59237.40126,500
Mar 08, 2024243.24244.15240.77241.91241.72176,900
Mar 07, 2024242.06243.21240.56242.75242.56188,000
Mar 06, 2024240.17241.72239.35241.63241.44139,500
Mar 05, 2024240.61242.79237.43238.94238.75181,800
Mar 04, 2024238.64241.61237.61240.12239.93276,700
Mar 01, 2024235.84238.14235.08238.13237.94180,900
Feb 29, 2024236.10237.51234.49236.27236.08333,800
Feb 28, 2024235.80236.52234.37235.50235.31204,400
Feb 27, 2024236.82238.84234.59236.03235.84196,300
Feb 26, 2024238.99239.87237.90238.01237.82134,600
Feb 23, 2024238.94239.57237.83238.99238.80107,700
Feb 22, 2024239.75240.30237.29238.53238.34149,400
Feb 21, 2024235.75239.25235.61239.15238.96168,500
Feb 20, 2024233.33236.52232.82234.79234.60131,600
Feb 16, 2024236.94238.00233.54233.71233.52252,400
Feb 15, 2024232.14238.73230.00236.37236.18252,800
Feb 14, 2024228.00235.13226.67234.65234.46306,400
Feb 13, 2024226.70229.42225.33228.91228.73202,000
Feb 12, 2024228.82229.92227.98228.64228.46148,000
Feb 09, 2024227.00228.93225.73228.82228.64157,700
Feb 08, 2024227.49227.49224.18226.45226.27188,700
Feb 07, 2024227.28228.64226.53226.88226.70130,100
Feb 06, 2024226.03227.04224.35226.90226.72114,100
Feb 05, 2024224.20226.48220.90225.95225.77102,400
Feb 02, 2024223.41226.39222.03225.88225.70123,500
Feb 01, 2024223.62224.51221.76224.34224.16272,300
Jan 31, 2024226.03226.03221.89222.57222.39140,400
Jan 30, 2024225.91226.50224.91225.45225.27138,900
Jan 29, 2024226.03226.90223.55226.09225.91119,000
Jan 26, 2024225.25226.42224.08225.73225.5585,700
Jan 25, 2024224.64225.55221.82224.26224.08178,800
Jan 24, 2024226.21227.73222.83223.22223.04134,400
Jan 23, 2024227.18227.20224.52225.52225.3499,100
Jan 22, 2024222.96227.00222.96226.13225.95102,800
Jan 19, 2024224.50224.50222.01222.77222.59110,300
Jan 18, 2024221.19224.28220.98223.82223.64130,800
Jan 17, 2024219.32221.90217.57220.43220.25158,000
Jan 16, 2024221.74221.89218.08220.39220.21193,600
Jan 12, 2024220.23222.61219.21222.50222.32106,500
Jan 11, 2024218.42219.07217.20218.47218.30120,800
Jan 10, 2024215.19218.58214.87218.54218.37132,700
Jan 09, 2024214.64214.92212.05214.42214.25114,700
Jan 08, 2024216.83216.83213.28215.64215.47202,200
Jan 05, 2024216.58218.15215.80217.73217.56151,100
Jan 04, 2024219.26220.25216.83217.27217.10192,000
Jan 03, 2024221.78221.78218.12218.39218.22203,400
Jan 02, 2024222.79224.45221.74222.36222.18113,800
Dec 29, 2023221.87223.89221.57222.79222.61148,100
Dec 28, 2023220.87224.11220.70221.55221.3780,400
Dec 27, 2023221.13221.86220.57221.67221.4947,500
Dec 26, 2023220.87222.13220.02221.26221.08207,500
Dec 22, 2023220.25222.15219.60220.94220.76109,000
Dec 21, 2023218.80219.45215.91219.00218.83221,700
Dec 20, 2023221.84221.84216.64217.42217.25259,200
Dec 19, 2023219.63221.50219.33221.18221.00103,700
Dec 18, 2023219.90220.95218.47219.63219.46101,900
Dec 15, 2023217.70221.19217.70219.69219.52387,200
Dec 14, 2023222.78223.45216.96218.19218.02284,800
Dec 13, 2023221.05224.74220.75222.48222.30219,800
Dec 12, 2023216.68221.91216.12221.17220.99232,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...