Curtiss-Wright Corporation (CW) Historical Stock Data
264.38 ↑7.40 (2.88%)
As of May 2, 2024, 2:55pm EST.
Historical Data
In the past 30 trading days, CW is up 0.00% a day on average. There have been 17 days where Curtiss-Wright Corporation closed green and 13 days where CW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 253.05 | 256.98 | ↑$3.93 (1.55%) | 251.82 | 259.01 | 232.38K |
| 2024-04-30 | 257.70 | 253.42 | ↓$4.28 (-1.66%) | 253.23 | 259.88 | 317.53K |
| 2024-04-29 | 254.47 | 257.00 | ↑$2.53 (0.99%) | 254.47 | 257.38 | 291.18K |
| 2024-04-26 | 254.20 | 254.01 | ↓$0.19 (-0.07%) | 251.84 | 255.00 | 137.06K |
| 2024-04-25 | 251.67 | 253.49 | ↑$1.82 (0.72%) | 249.14 | 253.99 | 141.37K |
| 2024-04-24 | 254.20 | 252.64 | ↓$1.56 (-0.61%) | 250.87 | 254.20 | 115.70K |
| 2024-04-23 | 251.68 | 253.32 | ↑$1.64 (0.65%) | 251.47 | 254.25 | 129.22K |
| 2024-04-22 | 250.84 | 250.95 | ↑$0.11 (0.04%) | 249.45 | 252.19 | 162.25K |
| 2024-04-19 | 250.00 | 250.24 | ↑$0.24 (0.10%) | 248.71 | 252.01 | 133.45K |
| 2024-04-18 | 250.00 | 248.53 | ↓$1.47 (-0.59%) | 248.00 | 252.03 | 180.89K |
| 2024-04-17 | 252.00 | 249.67 | ↓$2.33 (-0.92%) | 248.64 | 252.03 | 142.57K |
| 2024-04-16 | 247.00 | 249.93 | ↑$2.93 (1.19%) | 246.43 | 252.35 | 202.06K |
| 2024-04-15 | 252.78 | 247.08 | ↓$5.70 (-2.25%) | 246.71 | 252.84 | 126.07K |
| 2024-04-12 | 252.00 | 249.41 | ↓$2.59 (-1.03%) | 247.76 | 253.18 | 150.04K |
| 2024-04-11 | 253.64 | 252.44 | ↓$1.20 (-0.47%) | 251.61 | 253.64 | 129.44K |
| 2024-04-10 | 252.94 | 252.98 | ↑$0.04 (0.02%) | 251.45 | 254.70 | 163.94K |
| 2024-04-09 | 258.01 | 254.56 | ↓$3.45 (-1.34%) | 253.06 | 258.23 | 182.81K |
| 2024-04-08 | 260.16 | 258.92 | ↓$1.24 (-0.48%) | 258.41 | 261.46 | 436.92K |
| 2024-04-05 | 255.50 | 259.13 | ↑$3.63 (1.42%) | 254.84 | 259.48 | 386.96K |
| 2024-04-04 | 259.27 | 255.57 | ↓$3.70 (-1.43%) | 254.98 | 259.71 | 217.23K |
| 2024-04-03 | 255.00 | 257.29 | ↑$2.29 (0.90%) | 254.04 | 257.90 | 211.19K |
| 2024-04-02 | 256.55 | 254.99 | ↓$1.56 (-0.61%) | 253.40 | 257.91 | 179.34K |
| 2024-04-01 | 257.01 | 256.94 | ↓$0.07 (-0.03%) | 255.00 | 257.65 | 320.15K |
| 2024-03-28 | 255.61 | 255.94 | ↑$0.33 (0.13%) | 252.60 | 257.37 | 256.64K |
| 2024-03-27 | 252.05 | 253.57 | ↑$1.52 (0.60%) | 250.14 | 253.71 | 373.72K |
| 2024-03-26 | 249.15 | 251.21 | ↑$2.06 (0.83%) | 249.15 | 251.77 | 187K |
| 2024-03-25 | 248.75 | 249.45 | ↑$0.70 (0.28%) | 247.57 | 251.02 | 244.55K |
| 2024-03-22 | 247.57 | 250.01 | ↑$2.44 (0.99%) | 247.06 | 250.13 | 260.39K |
| 2024-03-21 | 246.00 | 246.51 | ↑$0.51 (0.21%) | 245.69 | 247.64 | 189.83K |
| 2024-03-20 | 243.00 | 245.33 | ↑$2.33 (0.96%) | 242.52 | 245.79 | 281.99K |
Create an account or log in to view more rows.
$CW We will not sell!
$CW buy
$CW MACD turned bullish
$CW the trend is your friend
until the end.
$CW MACD turned bullish
$CW Green today if ya buy
$CW going green
$CW I like green candles on my birthday cake
$CW Not Selling
Hodling for thousands!
$CW choo choo