Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Curtiss-Wright Corp (NY: CW )

280.71 -0.90 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2024 282.57 282.57 280.11 280.71 170,550 -0.90(-0.32%)
May 23, 2024 282.66 284.81 280.08 281.61 232,619 +0.86(+0.31%)
May 22, 2024 285.34 285.34 278.92 280.75 180,573 -4.46(-1.56%)
May 21, 2024 280.00 286.24 277.50 285.21 304,848 +5.82(+2.08%)
May 20, 2024 278.17 279.80 277.19 279.39 174,892 +1.18(+0.42%)
May 17, 2024 277.58 279.41 276.10 278.21 129,667 +1.64(+0.59%)
May 16, 2024 277.29 278.65 276.43 276.57 138,973 -0.43(-0.16%)
May 15, 2024 275.35 278.48 275.35 277.00 168,585 +2.52(+0.92%)
May 14, 2024 273.11 274.68 271.92 274.48 157,317 +1.47(+0.54%)
May 13, 2024 277.97 278.26 272.99 273.01 161,111 -4.32(-1.56%)
May 10, 2024 279.90 279.90 276.85 277.33 146,033 +0.25(+0.09%)
May 09, 2024 274.40 277.25 274.40 277.08 133,017 +2.84(+1.04%)
May 08, 2024 276.67 278.35 273.52 274.24 174,910 -2.35(-0.85%)
May 07, 2024 273.69 278.13 273.69 276.59 284,027 +2.90(+1.06%)
May 06, 2024 271.33 279.79 270.72 273.69 206,202 +5.52(+2.06%)
May 03, 2024 266.63 269.00 265.07 268.17 303,319 +5.24(+1.99%)
May 02, 2024 258.00 267.42 250.97 262.93 272,193 +5.95(+2.32%)
May 01, 2024 253.05 259.01 251.82 256.98 232,381 +3.56(+1.40%)
Apr 30, 2024 257.70 259.88 253.23 253.42 317,537 -3.58(-1.39%)
Apr 29, 2024 254.47 257.38 254.47 257.00 291,178 +2.99(+1.18%)
Apr 26, 2024 254.20 255.00 251.84 254.01 137,055 +0.52(+0.21%)
Apr 25, 2024 251.67 253.99 249.13 253.49 141,367 +0.85(+0.34%)
Apr 24, 2024 254.20 254.20 250.87 252.64 115,695 -0.68(-0.27%)
Apr 23, 2024 251.68 254.25 251.47 253.32 129,215 +2.37(+0.94%)
Apr 22, 2024 250.84 252.19 249.45 250.95 162,254 +0.71(+0.28%)
Apr 19, 2024 250.00 252.00 248.71 250.24 133,452 +1.71(+0.69%)
Apr 18, 2024 250.00 252.03 248.00 248.53 180,887 -1.14(-0.46%)
Apr 17, 2024 252.00 252.03 248.64 249.67 142,569 -0.26(-0.10%)
Apr 16, 2024 247.00 252.35 246.43 249.93 202,062 +2.85(+1.15%)
Apr 15, 2024 252.78 252.84 246.71 247.08 126,074 -2.33(-0.93%)
Apr 12, 2024 252.00 253.18 247.76 249.41 150,044 -3.03(-1.20%)
Apr 11, 2024 253.64 253.64 251.61 252.44 129,444 -0.54(-0.21%)
Apr 10, 2024 252.94 254.70 251.45 252.98 163,936 -1.58(-0.62%)
Apr 09, 2024 258.01 258.23 253.06 254.56 182,808 -4.36(-1.68%)
Apr 08, 2024 260.16 261.46 258.41 258.92 436,915 -0.21(-0.08%)
Apr 05, 2024 255.50 259.48 254.84 259.13 386,962 +3.56(+1.39%)
Apr 04, 2024 259.27 259.71 254.98 255.57 217,227 -1.72(-0.67%)
Apr 03, 2024 255.00 257.90 254.04 257.29 211,194 +2.30(+0.90%)
Apr 02, 2024 256.55 257.91 253.40 254.99 179,342 -1.95(-0.76%)
Apr 01, 2024 257.01 257.65 255.00 256.94 320,154 +1.00(+0.39%)
Mar 28, 2024 255.61 257.37 252.60 255.94 256,635 +2.37(+0.93%)
Mar 27, 2024 252.05 253.71 250.14 253.57 373,722 +2.56(+1.02%)
Mar 26, 2024 248.95 251.57 248.95 251.01 187,147 +1.76(+0.71%)
Mar 25, 2024 248.55 250.82 247.37 249.25 244,748 -0.56(-0.22%)
Mar 22, 2024 247.37 249.93 246.86 249.81 260,601 +3.50(+1.42%)
Mar 21, 2024 245.80 247.44 245.50 246.31 189,985 +1.18(+0.48%)
Mar 20, 2024 242.81 245.59 242.32 245.13 282,209 +2.07(+0.85%)
Mar 19, 2024 245.25 245.70 241.25 243.07 250,172 -1.47(-0.60%)
Mar 18, 2024 243.66 245.09 242.64 244.53 178,814 +1.86(+0.77%)
Mar 15, 2024 239.59 244.46 239.59 242.68 588,282 +1.90(+0.79%)
Mar 14, 2024 241.53 241.99 238.62 240.78 125,257 +0.03(+0.01%)
Mar 13, 2024 239.80 240.93 237.96 240.75 153,366 +1.05(+0.44%)
Mar 12, 2024 236.72 239.73 236.12 239.70 145,396 +2.30(+0.97%)
Mar 11, 2024 240.91 240.91 236.27 237.40 126,604 -4.32(-1.79%)
Mar 08, 2024 243.05 243.96 240.58 241.72 177,076 -0.84(-0.35%)
Mar 07, 2024 241.87 243.02 240.36 242.56 188,182 +1.12(+0.46%)
Mar 06, 2024 239.98 241.53 239.16 241.44 139,561 +2.69(+1.13%)
Mar 05, 2024 240.42 242.60 237.24 238.75 213,487 -1.18(-0.49%)
Mar 04, 2024 238.45 241.42 237.42 239.93 276,945 +1.99(+0.84%)
Mar 01, 2024 235.65 237.95 234.89 237.94 181,022 +1.86(+0.79%)
Feb 29, 2024 235.91 237.32 234.30 236.08 334,096 +0.77(+0.33%)
Feb 28, 2024 235.61 236.33 234.18 235.31 204,525 -0.53(-0.22%)
Feb 27, 2024 236.63 238.65 234.40 235.84 196,442 -1.98(-0.83%)
Feb 26, 2024 238.80 239.68 237.71 237.82 134,730 -0.98(-0.41%)
Feb 23, 2024 238.75 239.38 237.64 238.80 107,755 +0.46(+0.19%)
Feb 22, 2024 239.56 240.11 237.10 238.34 149,535 -0.62(-0.26%)
Feb 21, 2024 235.56 239.06 235.42 238.96 168,665 +4.36(+1.86%)
Feb 20, 2024 233.14 236.33 232.63 234.60 131,750 +1.08(+0.46%)
Feb 16, 2024 236.75 237.81 233.35 233.52 252,585 -2.66(-1.13%)
Feb 15, 2024 231.96 238.54 229.82 236.18 253,014 +1.72(+0.73%)
Feb 14, 2024 227.82 234.94 226.49 234.46 306,683 +5.73(+2.51%)
Feb 13, 2024 226.52 229.24 225.15 228.73 201,699 +0.27(+0.12%)
Feb 12, 2024 228.64 229.74 227.80 228.46 148,117 -0.18(-0.08%)
Feb 09, 2024 226.82 228.75 225.55 228.64 157,812 +2.37(+1.05%)
Feb 08, 2024 227.31 227.31 224.00 226.27 195,575 -0.43(-0.19%)
Feb 07, 2024 227.10 228.46 226.35 226.70 130,163 -0.02(-0.01%)
Feb 06, 2024 225.85 226.86 224.17 226.72 114,221 +0.95(+0.42%)
Feb 05, 2024 224.02 226.30 220.72 225.77 101,976 +0.07(+0.03%)
Feb 02, 2024 223.23 226.21 221.85 225.70 123,636 +1.54(+0.69%)
Feb 01, 2024 223.44 224.33 221.58 224.16 272,542 +1.77(+0.79%)
Jan 31, 2024 225.85 225.85 221.71 222.39 140,499 -2.88(-1.28%)
Jan 30, 2024 225.73 226.32 224.73 225.27 139,053 -0.64(-0.28%)
Jan 29, 2024 225.85 226.72 223.37 225.91 119,110 +0.36(+0.16%)
Jan 26, 2024 225.07 226.24 223.90 225.55 85,731 +1.47(+0.66%)
Jan 25, 2024 224.46 225.37 221.64 224.08 178,982 +1.04(+0.47%)
Jan 24, 2024 226.03 227.55 222.65 223.04 134,517 -2.30(-1.02%)
Jan 23, 2024 227.00 227.02 224.34 225.34 99,128 -0.61(-0.27%)
Jan 22, 2024 222.78 226.82 222.78 225.95 102,907 +3.36(+1.51%)
Jan 19, 2024 224.32 224.32 221.83 222.59 110,362 -1.05(-0.47%)
Jan 18, 2024 221.01 224.10 220.80 223.64 130,884 +3.39(+1.54%)
Jan 17, 2024 219.15 221.72 217.39 220.25 158,091 +0.04(+0.02%)
Jan 16, 2024 221.56 221.71 217.91 220.22 193,770 -2.11(-0.95%)
Jan 12, 2024 220.06 222.43 219.04 222.32 106,566 +4.03(+1.84%)
Jan 11, 2024 218.25 218.90 217.02 218.30 120,910 -0.07(-0.03%)
Jan 10, 2024 215.02 218.41 214.70 218.37 132,773 +4.12(+1.92%)
Jan 09, 2024 214.47 214.75 211.88 214.25 114,744 -1.22(-0.57%)
Jan 08, 2024 216.66 216.66 213.11 215.47 202,404 -2.09(-0.96%)
Jan 05, 2024 216.41 217.98 215.63 217.56 151,249 +0.46(+0.21%)
Jan 04, 2024 219.09 220.07 216.66 217.10 192,105 -1.12(-0.51%)
Jan 03, 2024 221.60 221.60 217.95 218.22 203,533 -3.97(-1.79%)
Jan 02, 2024 222.61 224.27 221.56 222.18 113,880 -0.43(-0.19%)
Dec 29, 2023 221.69 223.71 221.39 222.61 148,248 +1.24(+0.56%)
Dec 28, 2023 220.69 223.93 220.52 221.37 80,122 -0.12(-0.05%)
Dec 27, 2023 220.95 221.68 220.39 221.49 47,557 +0.41(+0.19%)
Dec 26, 2023 220.69 221.95 219.84 221.08 207,660 +0.32(+0.14%)
Dec 22, 2023 220.07 221.97 219.43 220.76 109,058 +1.94(+0.89%)
Dec 21, 2023 218.63 219.28 215.74 218.83 221,909 +1.58(+0.73%)
Dec 20, 2023 221.66 221.66 216.47 217.25 259,420 -3.76(-1.70%)
Dec 19, 2023 219.46 221.32 219.16 221.00 103,772 +1.55(+0.71%)
Dec 18, 2023 219.72 220.78 218.30 219.46 102,004 -0.06(-0.03%)
Dec 15, 2023 217.53 221.01 217.53 219.51 387,487 +1.50(+0.69%)
Dec 14, 2023 222.60 223.27 216.79 218.02 285,019 -4.29(-1.93%)
Dec 13, 2023 220.87 224.56 220.57 222.30 219,978 +1.31(+0.59%)
Dec 12, 2023 216.51 221.73 215.95 220.99 233,049 +4.55(+2.10%)
Dec 11, 2023 215.43 217.35 215.16 216.45 196,704 +1.03(+0.48%)
Dec 08, 2023 214.58 216.43 213.56 215.42 119,905 +0.84(+0.39%)
Dec 07, 2023 214.78 214.98 212.58 214.58 147,973 +0.14(+0.07%)
Dec 06, 2023 215.81 217.92 213.72 214.44 126,048 -1.34(-0.62%)
Dec 05, 2023 217.19 217.35 215.20 215.78 96,198 -1.67(-0.77%)
Dec 04, 2023 218.88 221.06 215.78 217.45 211,386 -1.43(-0.65%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.