Curtiss-Wright Corporation (CW) Historical Stock Data
250.83 ↑2.30 (0.93%)
As of April 19, 2024, 11:38am EST.
Historical Data
In the past 30 trading days, CW is down -0.07% a day on average. There have been 16 days where Curtiss-Wright Corporation closed green and 14 days where CW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-19 | 245.45 | 243.26 | ↓$2.19 (-0.89%) | 241.44 | 245.90 | 249.97K |
| 2024-03-18 | 243.85 | 244.73 | ↑$0.88 (0.36%) | 242.83 | 245.29 | 178.67K |
| 2024-03-15 | 241.66 | 242.87 | ↑$1.21 (0.50%) | 239.78 | 244.65 | 587.78K |
| 2024-03-14 | 241.72 | 240.97 | ↓$0.75 (-0.31%) | 238.81 | 242.18 | 125.16K |
| 2024-03-13 | 239.99 | 240.94 | ↑$0.95 (0.40%) | 238.15 | 241.12 | 153.24K |
| 2024-03-12 | 236.91 | 239.89 | ↑$2.98 (1.26%) | 236.31 | 239.92 | 145.28K |
| 2024-03-11 | 241.10 | 237.59 | ↓$3.51 (-1.46%) | 236.46 | 241.10 | 126.50K |
| 2024-03-08 | 243.24 | 241.91 | ↓$1.33 (-0.55%) | 240.77 | 244.15 | 176.94K |
| 2024-03-07 | 242.06 | 242.75 | ↑$0.69 (0.29%) | 240.56 | 243.21 | 188.03K |
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