tiprankstipranks
Trending News
More News >
Curtiss-Wright (CW)
NYSE:CW
US Market

Curtiss-Wright (CW) Historical Prices

Compare
297 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 23, 2025
336.86
336.86
324.89
327.29
327.29
+1.44%
193,063
0.61
Apr 22, 2025
318.95
323.96
314.60
322.64
322.64
+1.96%
174,824
0.55
Apr 21, 2025
317.61
317.74
311.12
316.43
316.43
-0.64%
380,232
1.21
Apr 17, 2025
319.22
321.83
315.49
318.48
318.48
-0.47%
177,726
0.56
Apr 16, 2025
316.45
321.35
314.21
319.98
319.98
-0.27%
176,696
0.56
Apr 15, 2025
318.97
325.62
318.97
320.84
320.84
+0.97%
165,354
0.52
Apr 14, 2025
320.00
320.38
311.86
317.75
317.75
+0.35%
166,313
0.52
Apr 11, 2025
309.99
318.81
305.85
316.65
316.65
+1.10%
179,062
0.56
Apr 10, 2025
313.05
319.04
301.74
313.21
313.21
-2.91%
227,880
0.71
Apr 09, 2025
289.78
326.34
286.71
322.59
322.59
+10.20%
425,022
1.35
Apr 08, 2025
299.58
310.48
287.22
292.74
292.74
+1.66%
685,372
2.22
Apr 07, 2025
272.90
297.87
266.88
287.97
287.97
+1.69%
554,771
1.80
Apr 04, 2025
290.90
290.90
276.80
283.18
283.18
-6.51%
325,532
1.05
Apr 03, 2025
312.80
316.90
301.67
302.91
302.91
-7.02%
258,560
0.84
Apr 02, 2025
317.00
331.28
317.00
325.77
325.77
+1.03%
187,498
0.61
Apr 01, 2025
317.27
324.28
314.45
322.46
322.46
+1.64%
192,809
0.63
Mar 31, 2025
311.10
319.03
306.60
317.27
317.27
+0.15%
299,623
0.99
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
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