tiprankstipranks
Curtiss-Wright (CW)
NYSE:CW
US Market

Curtiss-Wright (CW) Historical Prices

Compare
298 Followers
Time Period
1Y
Events
Events
Events
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Mar 28, 2025
323.45
325.96
314.97
316.80
316.80
-2.63%
258,104
0.86
Mar 27, 2025
328.47
328.73
323.16
325.36
325.36
-1.33%
259,450
0.87
Mar 26, 2025
339.13
341.39
328.89
329.94
329.73
-2.75%
230,886
0.75
Mar 25, 2025
335.61
340.58
334.85
339.49
339.27
+1.03%
177,418
0.57
Mar 24, 2025
329.83
338.28
329.83
336.24
336.03
+3.43%
172,318
0.55
Mar 21, 2025
324.79
325.77
321.68
325.31
325.10
-0.59%
680,380
2.18
Mar 20, 2025
326.89
331.58
325.55
327.46
327.25
-1.03%
189,080
0.60
Mar 19, 2025
322.77
334.19
322.77
331.08
330.87
+2.18%
224,547
0.72
Mar 18, 2025
325.84
329.36
322.36
324.21
324.00
-1.36%
324,932
1.04
Mar 17, 2025
320.82
331.49
320.82
328.89
328.68
+2.00%
302,230
0.97
Mar 14, 2025
317.22
322.84
314.93
322.66
322.45
+2.77%
172,833
0.55
Mar 13, 2025
313.76
315.69
310.97
314.15
313.95
+0.06%
188,862
0.60
Mar 12, 2025
315.99
317.35
309.15
314.15
313.95
+1.06%
225,174
0.71
Mar 11, 2025
305.48
314.60
302.78
311.04
310.84
+2.11%
323,728
1.02
Mar 10, 2025
308.44
312.83
301.06
304.82
304.63
-3.09%
270,119
0.86
Mar 07, 2025
313.25
316.23
304.39
314.73
314.53
+0.41%
255,613
0.81
Mar 06, 2025
318.40
321.70
312.43
313.65
313.45
-3.09%
359,002
1.16
Mar 05, 2025
312.46
324.49
312.41
323.87
323.66
+3.70%
321,399
1.05
Mar 04, 2025
311.31
318.36
304.91
312.51
312.31
-0.84%
275,267
0.90
Mar 03, 2025
322.91
324.99
312.31
315.36
315.16
-1.90%
266,367
0.88
Feb 28, 2025
316.31
322.49
313.90
321.66
321.46
+1.91%
271,548
0.89
Feb 27, 2025
321.98
323.42
315.13
315.82
315.62
-0.99%
241,198
0.79
Feb 26, 2025
315.33
321.69
315.33
319.17
318.97
+1.58%
456,167
1.52
Feb 25, 2025
315.00
316.02
309.01
314.41
314.21
+0.22%
528,678
1.78
Feb 24, 2025
319.44
319.64
309.01
313.91
313.71
-0.66%
884,014
3.05
Feb 21, 2025
331.50
332.28
314.66
316.20
316.00
-4.23%
415,895
1.45
Feb 20, 2025
333.42
337.35
327.91
330.39
330.18
-1.48%
296,893
1.03
Feb 19, 2025
326.54
338.77
326.14
335.58
335.37
+3.14%
467,045
1.61
Feb 18, 2025
327.39
328.00
322.90
325.56
325.35
+0.79%
514,612
1.80
Feb 14, 2025
337.95
341.33
320.66
323.20
322.99
-4.30%
553,653
1.96
Feb 13, 2025
360.00
360.00
331.38
337.95
337.73
-1.10%
516,206
1.87
Feb 12, 2025
344.21
349.24
340.41
341.94
341.72
-2.43%
299,924
1.09
Feb 11, 2025
350.98
350.98
342.96
350.68
350.46
-0.61%
354,045
1.30
Feb 10, 2025
354.95
355.13
346.63
353.05
352.82
-0.49%
283,003
1.04
Feb 07, 2025
350.73
357.86
349.88
355.01
354.78
+1.41%
316,553
1.16
Feb 06, 2025
351.00
355.74
345.46
350.30
350.08
-0.12%
217,563
0.80
Feb 05, 2025
348.28
351.47
343.85
350.93
350.71
+1.91%
254,823
0.93
Feb 04, 2025
345.10
347.45
341.46
344.57
344.35
-0.05%
151,523
0.55
Feb 03, 2025
338.58
348.98
336.00
344.96
344.74
-0.51%
180,525
0.65
Jan 31, 2025
349.76
351.57
345.94
346.94
346.72
+0.09%
169,996
0.61
Jan 30, 2025
343.00
347.94
339.75
346.84
346.62
+2.55%
190,917
0.68
Jan 29, 2025
339.11
342.53
333.40
338.43
338.21
+0.19%
416,486
1.51
Jan 28, 2025
346.16
348.14
334.66
338.02
337.80
-0.87%
575,096
2.12
Jan 27, 2025
375.44
376.71
335.48
341.19
340.97
-11.05%
659,955
2.49
Jan 24, 2025
383.12
384.71
382.00
383.84
383.60
<+0.01%
299,007
1.13
Jan 23, 2025
382.68
384.24
375.16
384.07
383.82
+0.46%
200,693
0.75
Jan 22, 2025
384.00
385.59
379.98
382.55
382.31
+0.16%
149,270
0.56
Jan 21, 2025
375.00
383.53
370.81
382.18
381.94
+4.23%
311,475
1.16
Jan 17, 2025
367.67
369.42
364.67
366.92
366.69
+0.34%
151,353
0.56
Jan 16, 2025
363.29
367.04
361.08
365.91
365.68
+1.19%
178,180
0.65
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis