Curtiss-Wright Corp (NY: CW )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 14, 2024	266.92	268.21	263.37	266.01	180,919	-2.76(-1.03%)
Jun 13, 2024	270.29	270.29	266.46	268.77	190,830	-2.02(-0.75%)
Jun 12, 2024	269.82	271.96	269.04	270.79	257,672	+2.16(+0.80%)
Jun 11, 2024	271.05	272.09	268.42	268.63	346,014	-3.77(-1.38%)
Jun 10, 2024	270.30	273.40	270.03	272.39	303,629	+1.06(+0.39%)
Jun 07, 2024	273.82	274.89	270.65	271.34	128,276	-2.54(-0.93%)
Jun 06, 2024	278.14	278.14	273.08	273.87	194,525	-3.77(-1.36%)
Jun 05, 2024	276.88	279.05	275.05	277.64	139,529	+0.76(+0.27%)
Jun 04, 2024	280.68	281.37	276.22	276.88	199,182	-4.51(-1.60%)
Jun 03, 2024	283.05	286.42	279.20	281.39	254,756	-1.21(-0.43%)
May 31, 2024	280.14	283.16	278.12	282.60	251,294	+3.71(+1.33%)
May 30, 2024	277.03	279.33	277.03	278.89	172,593	+2.87(+1.04%)
May 29, 2024	276.28	278.42	274.78	276.02	244,219	-1.41(-0.51%)
May 28, 2024	280.48	281.48	277.35	277.43	195,893	-3.06(-1.09%)
May 24, 2024	282.35	282.35	279.89	280.49	170,684	-0.90(-0.32%)
May 23, 2024	282.44	284.58	279.86	281.39	232,802	+0.86(+0.31%)
May 22, 2024	285.12	285.12	278.70	280.53	180,715	-4.46(-1.56%)
May 21, 2024	279.78	286.01	277.28	284.99	305,088	+5.81(+2.08%)
May 20, 2024	277.95	279.58	276.97	279.17	175,030	+1.18(+0.42%)
May 17, 2024	277.36	279.19	275.88	277.99	129,769	+1.64(+0.59%)
May 16, 2024	277.07	278.43	276.21	276.35	139,082	-0.43(-0.15%)
May 15, 2024	275.13	278.26	275.13	276.78	168,718	+2.52(+0.92%)
May 14, 2024	272.89	274.46	271.71	274.26	157,441	+1.47(+0.54%)
May 13, 2024	277.75	278.04	272.77	272.80	161,238	-4.32(-1.56%)
May 10, 2024	279.68	279.68	276.63	277.11	146,148	+0.25(+0.09%)
May 09, 2024	274.18	277.04	274.18	276.86	133,122	+2.84(+1.04%)
May 08, 2024	276.45	278.13	273.30	274.02	175,048	-2.35(-0.85%)
May 07, 2024	273.47	277.91	273.47	276.37	284,251	+2.90(+1.06%)
May 06, 2024	271.12	279.57	270.51	273.47	206,364	+5.52(+2.06%)
May 03, 2024	266.42	268.79	264.86	267.96	303,558	+5.24(+1.99%)
May 02, 2024	257.80	267.21	250.77	262.72	272,407	+5.95(+2.32%)
May 01, 2024	252.85	258.81	251.62	256.78	232,564	+3.56(+1.40%)
Apr 30, 2024	257.50	259.68	253.03	253.22	317,787	-3.58(-1.39%)
Apr 29, 2024	254.27	257.18	254.27	256.80	291,407	+2.99(+1.18%)
Apr 26, 2024	254.00	254.79	251.64	253.81	137,163	+0.52(+0.21%)
Apr 25, 2024	251.47	253.79	248.94	253.29	141,478	+0.85(+0.34%)
Apr 24, 2024	254.00	254.00	250.67	252.44	115,786	-0.68(-0.27%)
Apr 23, 2024	251.48	254.05	251.27	253.12	129,317	+2.37(+0.94%)
Apr 22, 2024	250.64	251.99	249.25	250.75	162,382	+0.71(+0.28%)
Apr 19, 2024	249.80	251.81	248.51	250.04	133,557	+1.71(+0.69%)
Apr 18, 2024	249.80	251.83	247.80	248.33	181,029	-1.14(-0.46%)
Apr 17, 2024	251.80	251.83	248.44	249.47	142,681	-0.26(-0.10%)
Apr 16, 2024	246.81	252.15	246.24	249.73	202,221	+2.85(+1.15%)
Apr 15, 2024	252.58	252.64	246.51	246.88	126,173	-2.33(-0.93%)
Apr 12, 2024	251.80	252.98	247.56	249.21	150,162	-3.03(-1.20%)
Apr 11, 2024	253.44	253.44	251.41	252.24	129,546	-0.54(-0.21%)
Apr 10, 2024	252.74	254.50	251.25	252.78	164,065	-1.58(-0.62%)
Apr 09, 2024	257.81	258.03	252.86	254.36	182,952	-4.36(-1.68%)
Apr 08, 2024	259.95	261.25	258.21	258.72	437,259	-0.21(-0.08%)
Apr 05, 2024	255.30	259.27	254.64	258.93	387,267	+3.56(+1.39%)
Apr 04, 2024	259.06	259.50	254.78	255.37	217,398	-1.72(-0.67%)
Apr 03, 2024	254.80	257.70	253.84	257.09	211,360	+2.30(+0.90%)
Apr 02, 2024	256.35	257.71	253.20	254.79	179,483	-1.95(-0.76%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.