Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Curtiss-Wright Corp
(NY:
CW
)
278.21
+1.64 (+0.59%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2003
10.38
10.46
10.17
10.17
112,785
-0.25(-2.41%)
Dec 30, 2003
10.68
10.68
10.42
10.43
83,814
-0.25(-2.37%)
Dec 29, 2003
10.50
10.63
10.40
10.68
103,054
+0.18(+1.70%)
Dec 26, 2003
10.43
10.50
10.31
10.50
31,845
+0.07(+0.67%)
Dec 24, 2003
10.51
10.51
10.31
10.43
53,296
-0.09(-0.84%)
Dec 23, 2003
10.25
10.52
10.25
10.52
150,159
+0.21(+2.04%)
Dec 22, 2003
10.35
10.36
10.31
10.31
105,708
-0.08(-0.78%)
Dec 19, 2003
10.40
10.43
9.944
10.39
232,868
+0.01(+0.11%)
Dec 18, 2003
10.10
10.49
10.05
10.38
196,821
+5.33(+105.58%)
Dec 17, 2003
5.076
5.076
4.992
5.048
112,342
-0.03(-0.55%)
Dec 16, 2003
4.850
5.076
4.850
5.076
257,415
+0.22(+4.44%)
Dec 15, 2003
5.016
5.016
4.855
4.860
186,648
-0.11(-2.24%)
Dec 12, 2003
4.898
4.971
4.887
4.971
133,130
+0.03(+0.66%)
Dec 11, 2003
4.754
4.938
4.754
4.938
197,705
+0.19(+3.96%)
Dec 10, 2003
4.748
4.802
4.745
4.750
104,823
+0.00(+0.04%)
Dec 09, 2003
4.762
4.802
4.748
4.749
99,074
-0.01(-0.28%)
Dec 08, 2003
4.717
4.762
4.697
4.762
217,166
+0.07(+1.42%)
Dec 05, 2003
4.664
4.700
4.664
4.695
206,993
+0.03(+0.68%)
Dec 04, 2003
4.691
4.693
4.635
4.664
168,072
-0.04(-0.77%)
Dec 03, 2003
4.639
4.639
4.639
4.700
131,803
+0.05(+1.09%)
Dec 02, 2003
4.686
4.686
4.635
4.649
82,266
-0.04(-0.90%)
Dec 01, 2003
4.635
4.694
4.633
4.691
172,052
+0.06(+1.33%)
Nov 28, 2003
4.601
4.646
4.577
4.630
81,382
+0.04(+0.82%)
Nov 26, 2003
4.522
4.595
4.505
4.592
98,631
+0.07(+1.55%)
Nov 25, 2003
4.409
4.522
4.409
4.522
186,648
+0.11(+2.45%)
Nov 24, 2003
4.413
4.460
4.413
4.414
144,188
+0.00(+0.03%)
Nov 21, 2003
4.480
4.480
4.412
4.413
103,496
-0.05(-1.19%)
Nov 20, 2003
4.367
4.472
4.366
4.466
213,628
+0.11(+2.41%)
Nov 19, 2003
4.366
4.375
4.344
4.361
566,579
+0.07(+1.58%)
Nov 18, 2003
4.304
4.349
4.285
4.293
57,940
+0.01(+0.13%)
Nov 17, 2003
4.226
4.294
4.226
4.287
132,246
+0.01(+0.26%)
Nov 14, 2003
4.273
4.318
4.263
4.276
81,382
+0.01(+0.12%)
Nov 13, 2003
4.211
4.273
4.211
4.271
75,190
+0.05(+1.08%)
Nov 12, 2003
4.212
4.225
4.193
4.225
85,362
+0.01(+0.25%)
Nov 11, 2003
4.212
4.239
4.201
4.214
76,517
+0.01(+0.21%)
Nov 10, 2003
4.321
4.321
4.199
4.205
160,553
-0.12(-2.72%)
Nov 07, 2003
4.321
4.327
4.318
4.323
88,901
+0.01(+0.30%)
Nov 06, 2003
4.249
4.317
4.249
4.310
64,575
+0.07(+1.54%)
Nov 05, 2003
4.219
4.244
4.183
4.244
79,613
+0.02(+0.59%)
Nov 04, 2003
4.206
4.223
4.206
4.219
90,670
-0.00(-0.01%)
Nov 03, 2003
4.192
4.220
4.192
4.220
95,535
+0.04(+0.89%)
Oct 31, 2003
4.200
4.207
4.098
4.183
208,763
-0.07(-1.66%)
Oct 30, 2003
4.209
4.253
4.209
4.253
57,498
+0.07(+1.69%)
Oct 29, 2003
4.183
4.201
4.183
4.183
100,400
+0.00(+0.00%)
Oct 28, 2003
4.194
4.256
4.183
4.183
155,245
+0.00(+0.03%)
Oct 27, 2003
4.126
4.183
4.126
4.182
73,420
+0.05(+1.13%)
Oct 24, 2003
4.127
4.184
4.126
4.135
51,306
+0.00(+0.04%)
Oct 23, 2003
4.138
4.180
4.127
4.133
75,632
-0.00(-0.11%)
Oct 22, 2003
4.179
4.192
4.138
4.138
78,286
-0.05(-1.25%)
Oct 21, 2003
4.199
4.199
4.175
4.190
84,920
+0.01(+0.12%)
Oct 20, 2003
4.183
4.205
4.185
4.185
50,421
+0.00(+0.05%)
Oct 17, 2003
4.222
4.222
4.171
4.183
141,534
-0.04(-0.88%)
Oct 16, 2003
4.233
4.234
4.195
4.220
126,054
-0.01(-0.21%)
Oct 15, 2003
4.239
4.245
4.186
4.229
237,512
-0.02(-0.37%)
Oct 14, 2003
4.222
4.248
4.234
4.245
145,514
+0.02(+0.54%)
Oct 13, 2003
4.200
4.222
4.199
4.222
184,436
+0.02(+0.54%)
Oct 10, 2003
4.169
4.200
4.164
4.200
167,187
+0.03(+0.80%)
Oct 09, 2003
4.115
4.170
4.115
4.166
223,801
+0.05(+1.32%)
Oct 08, 2003
4.061
4.135
4.061
4.112
158,783
+0.06(+1.46%)
Oct 07, 2003
4.045
4.063
4.013
4.053
136,669
+0.01(+0.21%)
Oct 06, 2003
4.019
4.049
4.008
4.044
92,881
+0.03(+0.63%)
Oct 03, 2003
3.965
4.031
3.990
4.019
136,226
+0.05(+1.37%)
Oct 02, 2003
4.008
4.023
3.959
3.965
70,767
-0.05(-1.34%)
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
.