Australia markets closed

Curtiss-Wright Corporation (CW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
252.64-0.68 (-0.27%)
At close: 04:00PM EDT
250.00 -2.64 (-1.04%)
After hours: 06:40PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024254.20254.20250.87252.64252.64115,700
23 Apr 2024251.68254.25251.47253.32253.32129,200
22 Apr 2024250.84252.19249.45250.95250.95162,300
19 Apr 2024250.00252.01248.71250.24250.24133,400
18 Apr 2024250.00252.03248.00248.53248.53180,900
17 Apr 2024252.00252.03248.64249.67249.67142,600
16 Apr 2024247.00252.35246.43249.93249.93202,100
15 Apr 2024252.78252.84246.71247.08247.08126,100
12 Apr 2024252.00253.18247.76249.41249.41150,000
11 Apr 2024253.64253.64251.61252.44252.44129,400
10 Apr 2024252.94254.70251.45252.98252.98163,900
09 Apr 2024258.01258.23253.06254.56254.56182,800
08 Apr 2024260.16261.46258.41258.92258.92436,900
05 Apr 2024255.50259.48254.84259.13259.13387,000
04 Apr 2024259.27259.71254.98255.57255.57217,200
03 Apr 2024255.00257.90254.04257.29257.29211,200
02 Apr 2024256.55257.91253.40254.99254.99179,300
01 Apr 2024257.01257.65255.00256.94256.94320,200
28 Mar 2024255.61257.37252.60255.94255.94256,600
27 Mar 2024252.05253.71250.14253.57253.57373,700
27 Mar 20240.2 Dividend
26 Mar 2024249.15251.77249.15251.21251.01187,000
25 Mar 2024248.75251.02247.57249.45249.25244,600
22 Mar 2024247.57250.13247.06250.01249.81260,400
21 Mar 2024246.00247.64245.69246.51246.31189,800
20 Mar 2024243.00245.79242.52245.33245.13282,000
19 Mar 2024245.45245.90241.44243.26243.07250,000
18 Mar 2024243.85245.29242.83244.73244.54178,700
15 Mar 2024239.78244.65239.78242.87242.68587,800
14 Mar 2024241.72242.18238.81240.97240.78125,200
13 Mar 2024239.99241.12238.15240.94240.75153,200
12 Mar 2024236.91239.92236.31239.89239.70145,300
11 Mar 2024241.10241.10236.46237.59237.40126,500
08 Mar 2024243.24244.15240.77241.91241.72176,900
07 Mar 2024242.06243.21240.56242.75242.56188,000
06 Mar 2024240.17241.72239.35241.63241.44139,500
05 Mar 2024240.61242.79237.43238.94238.75181,800
04 Mar 2024238.64241.61237.61240.12239.93276,700
01 Mar 2024235.84238.14235.08238.13237.94180,900
29 Feb 2024236.10237.51234.49236.27236.08333,800
28 Feb 2024235.80236.52234.37235.50235.31204,400
27 Feb 2024236.82238.84234.59236.03235.84196,300
26 Feb 2024238.99239.87237.90238.01237.82134,600
23 Feb 2024238.94239.57237.83238.99238.80107,700
22 Feb 2024239.75240.30237.29238.53238.34149,400
21 Feb 2024235.75239.25235.61239.15238.96168,500
20 Feb 2024233.33236.52232.82234.79234.60131,600
16 Feb 2024236.94238.00233.54233.71233.52252,400
15 Feb 2024232.14238.73230.00236.37236.18252,800
14 Feb 2024228.00235.13226.67234.65234.46306,400
13 Feb 2024226.70229.42225.33228.91228.73202,000
12 Feb 2024228.82229.92227.98228.64228.46148,000
09 Feb 2024227.00228.93225.73228.82228.64157,700
08 Feb 2024227.49227.49224.18226.45226.27188,700
07 Feb 2024227.28228.64226.53226.88226.70130,100
06 Feb 2024226.03227.04224.35226.90226.72114,100
05 Feb 2024224.20226.48220.90225.95225.77102,400
02 Feb 2024223.41226.39222.03225.88225.70123,500
01 Feb 2024223.62224.51221.76224.34224.16272,300
31 Jan 2024226.03226.03221.89222.57222.39140,400
30 Jan 2024225.91226.50224.91225.45225.27138,900
29 Jan 2024226.03226.90223.55226.09225.91119,000
26 Jan 2024225.25226.42224.08225.73225.5585,700
25 Jan 2024224.64225.55221.82224.26224.08178,800
24 Jan 2024226.21227.73222.83223.22223.04134,400
23 Jan 2024227.18227.20224.52225.52225.3499,100
22 Jan 2024222.96227.00222.96226.13225.95102,800
19 Jan 2024224.50224.50222.01222.77222.59110,300
18 Jan 2024221.19224.28220.98223.82223.64130,800
17 Jan 2024219.32221.90217.57220.43220.25158,000
16 Jan 2024221.74221.89218.08220.39220.21193,600
12 Jan 2024220.23222.61219.21222.50222.32106,500
11 Jan 2024218.42219.07217.20218.47218.30120,800
10 Jan 2024215.19218.58214.87218.54218.37132,700
09 Jan 2024214.64214.92212.05214.42214.25114,700
08 Jan 2024216.83216.83213.28215.64215.47202,200
05 Jan 2024216.58218.15215.80217.73217.56151,100
04 Jan 2024219.26220.25216.83217.27217.10192,000
03 Jan 2024221.78221.78218.12218.39218.22203,400
02 Jan 2024222.79224.45221.74222.36222.18113,800
29 Dec 2023221.87223.89221.57222.79222.61148,100
28 Dec 2023220.87224.11220.70221.55221.3780,400
27 Dec 2023221.13221.86220.57221.67221.4947,500
26 Dec 2023220.87222.13220.02221.26221.08207,500
22 Dec 2023220.25222.15219.60220.94220.76109,000
21 Dec 2023218.80219.45215.91219.00218.83221,700
20 Dec 2023221.84221.84216.64217.42217.25259,200
19 Dec 2023219.63221.50219.33221.18221.00103,700
18 Dec 2023219.90220.95218.47219.63219.46101,900
15 Dec 2023217.70221.19217.70219.69219.52387,200
14 Dec 2023222.78223.45216.96218.19218.02284,800
13 Dec 2023221.05224.74220.75222.48222.30219,800
12 Dec 2023216.68221.91216.12221.17220.99232,900
11 Dec 2023215.60217.52215.34216.62216.45196,500
08 Dec 2023214.75216.60213.73215.59215.42119,800
07 Dec 2023214.95215.15212.75214.75214.58147,900
06 Dec 2023215.98218.09213.89214.61214.44125,900
05 Dec 2023217.36217.53215.38215.95215.7896,100
04 Dec 2023219.05221.24215.95217.62217.45211,200
01 Dec 2023214.07219.15212.33219.05218.88297,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...