NYSE - Delayed Quote USD

Curtiss-Wright Corporation (CW)

252.64 -0.68 (-0.27%)
At close: April 24 at 4:00 PM EDT
250.00 -2.64 (-1.04%)
After hours: April 24 at 6:40 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 254.20 254.20 250.87 252.64 252.64 115,700
Apr 23, 2024 251.68 254.25 251.47 253.32 253.32 129,200
Apr 22, 2024 250.84 252.19 249.45 250.95 250.95 162,300
Apr 19, 2024 250.00 252.01 248.71 250.24 250.24 133,400
Apr 18, 2024 250.00 252.03 248.00 248.53 248.53 180,900
Apr 17, 2024 252.00 252.03 248.64 249.67 249.67 142,600
Apr 16, 2024 247.00 252.35 246.43 249.93 249.93 202,100
Apr 15, 2024 252.78 252.84 246.71 247.08 247.08 126,100
Apr 12, 2024 252.00 253.18 247.76 249.41 249.41 150,000
Apr 11, 2024 253.64 253.64 251.61 252.44 252.44 129,400
Apr 10, 2024 252.94 254.70 251.45 252.98 252.98 163,900
Apr 9, 2024 258.01 258.23 253.06 254.56 254.56 182,800
Apr 8, 2024 260.16 261.46 258.41 258.92 258.92 436,900
Apr 5, 2024 255.50 259.48 254.84 259.13 259.13 387,000
Apr 4, 2024 259.27 259.71 254.98 255.57 255.57 217,200
Apr 3, 2024 255.00 257.90 254.04 257.29 257.29 211,200
Apr 2, 2024 256.55 257.91 253.40 254.99 254.99 179,300
Apr 1, 2024 257.01 257.65 255.00 256.94 256.94 320,200
Mar 28, 2024 255.61 257.37 252.60 255.94 255.94 256,600
Mar 27, 2024 0.20 Dividend
Mar 27, 2024 252.05 253.71 250.14 253.57 253.57 373,700
Mar 26, 2024 249.15 251.77 249.15 251.21 251.01 187,000
Mar 25, 2024 248.75 251.02 247.57 249.45 249.25 244,600
Mar 22, 2024 247.57 250.13 247.06 250.01 249.81 260,400
Mar 21, 2024 246.00 247.64 245.69 246.51 246.31 189,800
Mar 20, 2024 243.00 245.79 242.52 245.33 245.13 282,000
Mar 19, 2024 245.45 245.90 241.44 243.26 243.07 250,000
Mar 18, 2024 243.85 245.29 242.83 244.73 244.54 178,700
Mar 15, 2024 239.78 244.65 239.78 242.87 242.68 587,800
Mar 14, 2024 241.72 242.18 238.81 240.97 240.78 125,200
Mar 13, 2024 239.99 241.12 238.15 240.94 240.75 153,200
Mar 12, 2024 236.91 239.92 236.31 239.89 239.70 145,300
Mar 11, 2024 241.10 241.10 236.46 237.59 237.40 126,500
Mar 8, 2024 243.24 244.15 240.77 241.91 241.72 176,900
Mar 7, 2024 242.06 243.21 240.56 242.75 242.56 188,000
Mar 6, 2024 240.17 241.72 239.35 241.63 241.44 139,500
Mar 5, 2024 240.61 242.79 237.43 238.94 238.75 181,800
Mar 4, 2024 238.64 241.61 237.61 240.12 239.93 276,700
Mar 1, 2024 235.84 238.14 235.08 238.13 237.94 180,900
Feb 29, 2024 236.10 237.51 234.49 236.27 236.08 333,800
Feb 28, 2024 235.80 236.52 234.37 235.50 235.31 204,400
Feb 27, 2024 236.82 238.84 234.59 236.03 235.84 196,300
Feb 26, 2024 238.99 239.87 237.90 238.01 237.82 134,600
Feb 23, 2024 238.94 239.57 237.83 238.99 238.80 107,700
Feb 22, 2024 239.75 240.30 237.29 238.53 238.34 149,400
Feb 21, 2024 235.75 239.25 235.61 239.15 238.96 168,500
Feb 20, 2024 233.33 236.52 232.82 234.79 234.60 131,600
Feb 16, 2024 236.94 238.00 233.54 233.71 233.52 252,400
Feb 15, 2024 232.14 238.73 230.00 236.37 236.18 252,800
Feb 14, 2024 228.00 235.13 226.67 234.65 234.46 306,400
Feb 13, 2024 226.70 229.42 225.33 228.91 228.73 202,000
Feb 12, 2024 228.82 229.92 227.98 228.64 228.46 148,000
Feb 9, 2024 227.00 228.93 225.73 228.82 228.64 157,700
Feb 8, 2024 227.49 227.49 224.18 226.45 226.27 188,700
Feb 7, 2024 227.28 228.64 226.53 226.88 226.70 130,100
Feb 6, 2024 226.03 227.04 224.35 226.90 226.72 114,100
Feb 5, 2024 224.20 226.48 220.90 225.95 225.77 102,400
Feb 2, 2024 223.41 226.39 222.03 225.88 225.70 123,500
Feb 1, 2024 223.62 224.51 221.76 224.34 224.16 272,300
Jan 31, 2024 226.03 226.03 221.89 222.57 222.39 140,400
Jan 30, 2024 225.91 226.50 224.91 225.45 225.27 138,900
Jan 29, 2024 226.03 226.90 223.55 226.09 225.91 119,000
Jan 26, 2024 225.25 226.42 224.08 225.73 225.55 85,700
Jan 25, 2024 224.64 225.55 221.82 224.26 224.08 178,800
Jan 24, 2024 226.21 227.73 222.83 223.22 223.04 134,400
Jan 23, 2024 227.18 227.20 224.52 225.52 225.34 99,100
Jan 22, 2024 222.96 227.00 222.96 226.13 225.95 102,800
Jan 19, 2024 224.50 224.50 222.01 222.77 222.59 110,300
Jan 18, 2024 221.19 224.28 220.98 223.82 223.64 130,800
Jan 17, 2024 219.32 221.90 217.57 220.43 220.25 158,000
Jan 16, 2024 221.74 221.89 218.08 220.39 220.21 193,600
Jan 12, 2024 220.23 222.61 219.21 222.50 222.32 106,500
Jan 11, 2024 218.42 219.07 217.20 218.47 218.30 120,800
Jan 10, 2024 215.19 218.58 214.87 218.54 218.37 132,700
Jan 9, 2024 214.64 214.92 212.05 214.42 214.25 114,700
Jan 8, 2024 216.83 216.83 213.28 215.64 215.47 202,200
Jan 5, 2024 216.58 218.15 215.80 217.73 217.56 151,100
Jan 4, 2024 219.26 220.25 216.83 217.27 217.10 192,000
Jan 3, 2024 221.78 221.78 218.12 218.39 218.22 203,400
Jan 2, 2024 222.79 224.45 221.74 222.36 222.18 113,800
Dec 29, 2023 221.87 223.89 221.57 222.79 222.61 148,100
Dec 28, 2023 220.87 224.11 220.70 221.55 221.37 80,400
Dec 27, 2023 221.13 221.86 220.57 221.67 221.49 47,500
Dec 26, 2023 220.87 222.13 220.02 221.26 221.08 207,500
Dec 22, 2023 220.25 222.15 219.60 220.94 220.76 109,000
Dec 21, 2023 218.80 219.45 215.91 219.00 218.83 221,700
Dec 20, 2023 221.84 221.84 216.64 217.42 217.25 259,200
Dec 19, 2023 219.63 221.50 219.33 221.18 221.00 103,700
Dec 18, 2023 219.90 220.95 218.47 219.63 219.46 101,900
Dec 15, 2023 217.70 221.19 217.70 219.69 219.52 387,200
Dec 14, 2023 222.78 223.45 216.96 218.19 218.02 284,800
Dec 13, 2023 221.05 224.74 220.75 222.48 222.30 219,800
Dec 12, 2023 216.68 221.91 216.12 221.17 220.99 232,900
Dec 11, 2023 215.60 217.52 215.34 216.62 216.45 196,500
Dec 8, 2023 214.75 216.60 213.73 215.59 215.42 119,800
Dec 7, 2023 214.95 215.15 212.75 214.75 214.58 147,900
Dec 6, 2023 215.98 218.09 213.89 214.61 214.44 125,900
Dec 5, 2023 217.36 217.53 215.38 215.95 215.78 96,100
Dec 4, 2023 219.05 221.24 215.95 217.62 217.45 211,200
Dec 1, 2023 214.07 219.15 212.33 219.05 218.88 297,700
Nov 30, 2023 211.41 214.43 211.41 213.90 213.73 212,700
Nov 29, 2023 211.47 212.39 209.01 210.57 210.40 303,500
Nov 28, 2023 213.83 213.83 209.70 210.05 209.88 269,800
Nov 27, 2023 213.88 215.07 212.50 213.83 213.66 131,900
Nov 24, 2023 214.33 215.13 213.70 214.11 213.94 38,500
Nov 22, 2023 211.89 215.63 211.89 214.04 213.87 130,100
Nov 21, 2023 0.20 Dividend
Nov 21, 2023 211.05 212.77 210.56 212.23 212.06 116,900
Nov 20, 2023 210.32 212.79 210.04 211.65 211.28 301,400
Nov 17, 2023 211.89 213.22 210.20 210.32 209.95 128,800
Nov 16, 2023 213.21 215.75 210.85 211.00 210.63 169,600
Nov 15, 2023 214.09 215.00 211.64 212.99 212.62 171,900
Nov 14, 2023 213.95 216.55 213.95 214.66 214.29 279,600
Nov 13, 2023 208.01 214.97 208.01 213.37 213.00 238,300
Nov 10, 2023 206.48 207.57 204.50 207.48 207.12 138,800
Nov 9, 2023 205.69 208.22 205.34 205.83 205.47 182,100
Nov 8, 2023 209.20 209.49 203.61 204.72 204.36 93,400
Nov 7, 2023 207.43 208.99 206.02 208.40 208.04 170,400
Nov 6, 2023 203.75 207.74 203.22 207.55 207.19 212,900
Nov 3, 2023 206.19 207.24 203.65 203.75 203.40 175,600
Nov 2, 2023 200.40 205.43 198.45 204.28 203.92 160,600
Nov 1, 2023 199.06 201.23 198.08 200.40 200.05 189,700
Oct 31, 2023 197.00 199.14 196.10 198.81 198.46 196,400
Oct 30, 2023 196.81 198.12 195.14 196.17 195.83 136,400
Oct 27, 2023 197.59 198.48 194.46 195.67 195.33 207,100
Oct 26, 2023 197.99 201.06 197.84 198.62 198.27 170,500
Oct 25, 2023 199.17 199.91 197.95 198.03 197.69 145,200
Oct 24, 2023 201.08 201.08 198.35 198.36 198.01 76,700
Oct 23, 2023 201.00 201.77 199.60 199.66 199.31 169,100
Oct 20, 2023 204.17 205.41 200.98 201.50 201.15 227,200
Oct 19, 2023 205.04 206.84 202.64 203.30 202.95 331,100
Oct 18, 2023 207.73 208.96 205.17 205.20 204.84 158,400
Oct 17, 2023 205.91 210.21 205.91 208.44 208.08 197,500
Oct 16, 2023 206.71 210.00 205.91 206.02 205.66 129,400
Oct 13, 2023 205.88 206.89 204.26 205.62 205.26 164,800
Oct 12, 2023 206.69 207.58 203.60 204.63 204.27 145,400
Oct 11, 2023 203.59 206.13 202.75 205.78 205.42 184,600
Oct 10, 2023 201.68 203.00 199.88 202.76 202.41 212,700
Oct 9, 2023 196.78 202.00 194.26 200.72 200.37 147,100
Oct 6, 2023 192.48 195.11 191.80 193.92 193.58 140,500
Oct 5, 2023 192.84 194.54 192.25 192.83 192.49 131,300
Oct 4, 2023 193.11 193.80 190.64 192.96 192.62 176,500
Oct 3, 2023 192.77 194.22 191.73 192.95 192.61 226,300
Oct 2, 2023 195.22 195.53 192.00 193.05 192.71 124,000
Sep 29, 2023 199.39 199.39 195.10 195.63 195.29 153,400
Sep 28, 2023 0.20 Dividend
Sep 28, 2023 197.74 200.22 197.48 197.90 197.56 171,800
Sep 27, 2023 196.59 199.09 196.47 197.48 196.94 92,900
Sep 26, 2023 197.70 198.42 195.88 195.91 195.37 117,300
Sep 25, 2023 197.52 199.72 197.46 198.70 198.15 88,400
Sep 22, 2023 199.05 200.57 197.72 197.79 197.25 113,200
Sep 21, 2023 203.38 203.78 198.97 199.23 198.68 110,900
Sep 20, 2023 205.90 206.61 203.34 203.38 202.82 138,300
Sep 19, 2023 204.29 206.08 204.29 205.26 204.70 138,100
Sep 18, 2023 200.79 206.33 200.79 204.78 204.22 147,600
Sep 15, 2023 201.41 202.31 199.68 200.58 200.03 703,200
Sep 14, 2023 201.08 202.35 200.22 202.20 201.64 151,500
Sep 13, 2023 202.59 204.66 200.68 201.12 200.57 130,900
Sep 12, 2023 199.97 203.46 199.97 203.23 202.67 176,600
Sep 11, 2023 199.71 201.90 197.41 201.35 200.80 183,800
Sep 8, 2023 201.43 202.19 198.74 199.54 198.99 121,300
Sep 7, 2023 203.38 203.38 200.48 201.47 200.92 157,400
Sep 6, 2023 203.75 205.10 201.71 202.71 202.15 114,700
Sep 5, 2023 207.50 207.94 203.36 203.47 202.91 158,400
Sep 1, 2023 209.77 209.77 207.83 208.83 208.26 116,100
Aug 31, 2023 208.50 209.67 207.62 207.99 207.42 117,500
Aug 30, 2023 208.58 209.70 206.60 208.15 207.58 106,400
Aug 29, 2023 207.14 208.66 205.64 207.83 207.26 85,800
Aug 28, 2023 205.38 208.00 205.38 207.38 206.81 99,800
Aug 25, 2023 205.73 207.03 204.62 205.58 205.01 92,300
Aug 24, 2023 205.37 207.00 204.01 204.12 203.56 188,500
Aug 23, 2023 205.25 207.04 204.80 206.31 205.74 199,000
Aug 22, 2023 204.35 206.00 204.26 205.03 204.47 181,900
Aug 21, 2023 201.40 205.32 201.40 204.16 203.60 152,300
Aug 18, 2023 200.43 203.44 199.41 201.61 201.06 175,100
Aug 17, 2023 203.65 204.91 200.43 200.51 199.96 144,500
Aug 16, 2023 204.47 205.44 202.97 203.58 203.02 107,500
Aug 15, 2023 205.78 206.02 203.52 203.82 203.26 85,000
Aug 14, 2023 207.12 207.77 205.94 206.31 205.74 105,100
Aug 11, 2023 204.70 207.31 204.12 207.14 206.57 74,500
Aug 10, 2023 207.25 208.50 204.24 204.77 204.21 111,700
Aug 9, 2023 207.55 209.00 206.33 207.80 207.23 172,100
Aug 8, 2023 206.50 208.87 205.87 207.50 206.93 152,800
Aug 7, 2023 204.64 208.46 204.44 207.50 206.93 243,900
Aug 4, 2023 200.00 203.25 199.06 202.35 201.79 267,000
Aug 3, 2023 197.97 199.68 194.25 198.51 197.96 312,300
Aug 2, 2023 189.15 191.00 188.71 189.49 188.97 184,900
Aug 1, 2023 190.31 192.63 189.52 190.79 190.27 134,100
Jul 31, 2023 190.74 191.77 189.34 191.36 190.83 168,900
Jul 28, 2023 192.17 192.93 190.39 190.48 189.96 131,000
Jul 27, 2023 193.45 194.41 191.00 191.87 191.34 121,400
Jul 26, 2023 193.10 194.79 191.92 193.78 193.25 166,900
Jul 25, 2023 191.53 193.81 189.51 193.49 192.96 149,200
Jul 24, 2023 191.53 193.56 190.35 192.88 192.35 157,500
Jul 21, 2023 193.74 193.74 191.33 191.53 191.00 196,000
Jul 20, 2023 188.75 192.34 187.57 191.47 190.94 224,200
Jul 19, 2023 188.48 188.76 185.96 187.68 187.16 167,200
Jul 18, 2023 188.44 190.68 187.94 188.83 188.31 128,600
Jul 17, 2023 188.70 190.26 187.88 188.61 188.09 176,800
Jul 14, 2023 188.26 188.60 185.52 188.26 187.74 151,500
Jul 13, 2023 190.23 191.66 187.63 188.26 187.74 169,300
Jul 12, 2023 188.44 191.75 188.44 190.79 190.27 205,200
Jul 11, 2023 185.30 187.79 184.81 187.24 186.72 107,700
Jul 10, 2023 184.33 185.96 184.08 185.48 184.97 116,300
Jul 7, 2023 184.75 187.35 184.75 184.86 184.35 140,200
Jul 6, 2023 182.13 185.10 181.38 185.00 184.49 205,700
Jul 5, 2023 180.75 183.60 180.47 182.94 182.44 149,700
Jul 3, 2023 182.01 182.93 180.37 181.85 181.35 101,600
Jun 30, 2023 182.96 183.90 181.82 183.66 183.15 139,200
Jun 29, 2023 177.74 183.35 177.74 182.11 181.61 197,900
Jun 28, 2023 177.10 178.07 176.39 177.93 177.44 172,100
Jun 27, 2023 174.22 177.24 173.78 176.77 176.28 110,200
Jun 26, 2023 172.52 174.94 171.30 173.76 173.28 89,400
Jun 23, 2023 174.58 175.65 172.26 173.00 172.52 186,100
Jun 22, 2023 177.64 177.74 175.53 175.80 175.32 73,900
Jun 21, 2023 174.55 178.82 174.55 178.69 178.20 163,400
Jun 20, 2023 176.42 176.42 174.31 175.59 175.11 159,700
Jun 16, 2023 177.16 177.69 175.44 176.52 176.03 311,300
Jun 15, 2023 0.20 Dividend
Jun 15, 2023 173.52 176.84 173.52 176.00 175.52 182,500
Jun 14, 2023 175.72 176.54 173.24 174.34 173.66 143,500
Jun 13, 2023 176.90 177.98 175.42 176.22 175.53 186,200
Jun 12, 2023 174.00 177.99 173.87 177.14 176.45 220,400
Jun 9, 2023 175.36 175.36 172.76 173.86 173.18 128,400
Jun 8, 2023 170.14 175.17 169.63 174.87 174.19 208,900
Jun 7, 2023 167.23 171.26 166.83 170.34 169.68 270,000
Jun 6, 2023 163.62 168.24 163.62 167.15 166.50 110,500
Jun 5, 2023 166.21 166.28 163.91 164.06 163.42 108,100
Jun 2, 2023 164.39 167.26 163.88 167.22 166.57 106,900
Jun 1, 2023 159.17 163.70 158.53 163.02 162.38 204,000
May 31, 2023 158.93 159.89 157.85 158.06 157.44 421,600
May 30, 2023 159.23 160.46 158.29 158.80 158.18 144,800
May 26, 2023 159.64 161.43 159.31 159.35 158.73 185,900
May 25, 2023 160.29 160.29 158.03 159.16 158.54 100,700
May 24, 2023 160.38 161.43 159.69 160.43 159.81 101,400
May 23, 2023 163.74 163.74 160.95 160.98 160.35 107,100
May 22, 2023 163.18 165.53 162.79 164.76 164.12 78,700
May 19, 2023 165.88 166.50 163.41 163.51 162.87 119,300
May 18, 2023 164.56 165.91 162.79 164.40 163.76 138,500
May 17, 2023 164.05 166.58 164.05 165.26 164.62 145,000
May 16, 2023 164.87 164.87 162.60 163.36 162.72 105,300
May 15, 2023 163.59 165.31 163.17 164.75 164.11 83,200
May 12, 2023 164.29 164.52 161.99 163.34 162.70 78,900
May 11, 2023 163.26 164.48 162.58 163.59 162.95 96,700
May 10, 2023 165.32 165.32 162.21 163.99 163.35 83,300
May 9, 2023 162.23 164.08 161.35 163.75 163.11 113,300
May 8, 2023 164.70 164.70 162.09 162.38 161.75 95,400
May 5, 2023 163.70 165.10 162.78 163.45 162.81 270,800
May 4, 2023 170.70 170.70 157.72 162.41 161.78 228,500
May 3, 2023 171.62 172.17 169.41 170.25 169.59 187,800
May 2, 2023 171.67 171.67 167.84 170.53 169.87 131,200
May 1, 2023 170.33 173.70 170.33 171.71 171.04 151,900
Apr 28, 2023 168.49 170.97 168.49 169.83 169.17 123,600
Apr 27, 2023 167.73 168.20 165.69 167.98 167.33 529,600
Apr 26, 2023 171.27 171.27 166.16 166.87 166.22 128,900
Apr 25, 2023 173.40 174.46 172.33 172.51 171.84 108,200

Related Tickers

WWD Woodward, Inc.
149.61
-0.37%
 
CAE CAE Inc.
19.12
+0.16%
 
HEI HEICO Corporation
204.75
-0.03%
 
MOG-A Moog Inc.
158.38
-0.30%
 
HWM Howmet Aerospace Inc.
64.70
-0.09%
 
HII Huntington Ingalls Industries, Inc.
275.84
+0.50%
 
DCO Ducommun Incorporated
54.05
0.00%
 
TXT Textron Inc.
94.01
-1.33%
 
HXL Hexcel Corporation
63.24
-0.52%
 
VVX V2X, Inc.
50.10
-0.46%