CW
Curtiss-Wright Corporation NYQ · CW
$730.24
+8.15
(+1.13%)
Neutral · -0.40σ
Price alert —
Loading…
Sign in to get a one-time email the moment CW crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-22 | $716.67 | $739.42 | $716.24 | $730.24 | 0.1M |
| 2026-07-21 | $718.22 | $725.91 | $702.37 | $722.09 | 0.2M |
| 2026-07-20 | $717.52 | $731.01 | $706.70 | $709.02 | 0.2M |
| 2026-07-17 | $698.52 | $718.81 | $691.58 | $707.84 | 0.2M |
| 2026-07-16 | $741.77 | $755.83 | $710.01 | $715.64 | 0.4M |
| 2026-07-15 | $758.10 | $763.56 | $736.38 | $751.64 | 0.2M |
| 2026-07-14 | $749.00 | $759.67 | $744.79 | $752.17 | 0.1M |
| 2026-07-13 | $746.11 | $752.56 | $732.80 | $740.06 | 0.2M |
| 2026-07-10 | $757.40 | $767.90 | $741.05 | $754.76 | 0.1M |
| 2026-07-09 | $774.08 | $786.44 | $759.20 | $759.71 | 0.2M |
| 2026-07-08 | $758.53 | $768.39 | $747.10 | $760.57 | 0.2M |
| 2026-07-07 | $808.16 | $808.16 | $756.55 | $766.54 | 0.2M |
| 2026-07-06 | $764.38 | $793.88 | $764.38 | $792.77 | 0.3M |
| 2026-07-02 | $766.53 | $779.71 | $745.68 | $760.23 | 0.3M |
| 2026-07-01 | $752.76 | $767.85 | $738.90 | $757.76 | 0.2M |
| 2026-06-30 | $742.09 | $758.68 | $735.17 | $757.76 | 0.4M |
| 2026-06-29 | $747.92 | $760.00 | $730.40 | $737.39 | 0.3M |
| 2026-06-26 | $766.28 | $778.20 | $744.93 | $747.27 | 0.8M |
| 2026-06-25 | $771.14 | $785.68 | $765.01 | $767.73 | 0.2M |
| 2026-06-24 | $765.43 | $776.46 | $756.07 | $762.92 | 0.2M |
| 2026-06-23 | $768.16 | $784.50 | $757.28 | $765.13 | 0.3M |
| 2026-06-22 | $780.73 | $788.82 | $763.71 | $783.82 | 0.3M |
| 2026-06-18 | $792.12 | $800.00 | $771.93 | $771.93 | 1.1M |
| 2026-06-17 | $763.89 | $785.94 | $757.17 | $777.29 | 0.4M |
| 2026-06-16 | $769.89 | $779.70 | $759.44 | $764.61 | 0.2M |
| 2026-06-15 | $770.56 | $772.98 | $757.95 | $762.59 | 0.2M |
| 2026-06-12 | $766.75 | $768.65 | $753.51 | $758.00 | 0.2M |
| 2026-06-11 | $727.94 | $763.99 | $724.46 | $757.23 | 0.2M |
| 2026-06-10 | $733.71 | $739.65 | $713.82 | $719.02 | 0.3M |
| 2026-06-09 | $728.07 | $740.00 | $701.68 | $733.57 | 0.2M |
| 2026-06-08 | $740.55 | $741.23 | $715.00 | $721.33 | 0.3M |
| 2026-06-05 | $735.29 | $749.48 | $728.42 | $733.14 | 0.2M |
| 2026-06-04 | $729.38 | $751.50 | $725.00 | $743.43 | 0.2M |
| 2026-06-03 | $717.24 | $741.70 | $708.45 | $733.88 | 0.3M |
| 2026-06-02 | $720.18 | $733.37 | $716.21 | $721.12 | 0.2M |
| 2026-06-01 | $728.62 | $735.12 | $713.27 | $719.99 | 0.3M |
| 2026-05-29 | $743.99 | $753.24 | $732.35 | $747.61 | 0.9M |
| 2026-05-28 | $742.54 | $758.45 | $740.00 | $747.73 | 0.3M |
| 2026-05-27 | $752.91 | $755.87 | $735.01 | $742.59 | 0.3M |
| 2026-05-26 | $745.39 | $755.77 | $740.81 | $750.66 | 0.2M |
| 2026-05-22 | $734.27 | $738.22 | $722.76 | $731.24 | 0.2M |
| 2026-05-21 | $717.81 | $729.62 | $709.22 | $726.88 | 0.3M |
| 2026-05-20 | $718.37 | $734.80 | $709.01 | $726.65 | 0.2M |
| 2026-05-19 | $699.50 | $711.08 | $685.64 | $704.95 | 0.3M |
| 2026-05-18 | $715.15 | $724.57 | $702.00 | $710.34 | 0.3M |
| 2026-05-15 | $738.47 | $739.82 | $712.72 | $712.72 | 0.4M |
| 2026-05-14 | $760.00 | $760.72 | $742.80 | $750.84 | 0.2M |
| 2026-05-13 | $734.22 | $755.84 | $722.36 | $751.00 | 0.3M |
| 2026-05-12 | $722.12 | $742.42 | $715.00 | $735.34 | 0.3M |
| 2026-05-11 | $721.26 | $732.83 | $712.75 | $728.58 | 0.2M |
| 2026-05-08 | $735.30 | $739.93 | $720.41 | $729.20 | 0.2M |
| 2026-05-07 | $750.00 | $750.00 | $708.42 | $724.43 | 0.4M |
| 2026-05-06 | $745.00 | $749.00 | $734.27 | $742.89 | 0.3M |
| 2026-05-05 | $727.22 | $736.78 | $724.04 | $728.95 | 0.2M |
| 2026-05-04 | $713.14 | $723.70 | $710.19 | $718.82 | 0.2M |
| 2026-05-01 | $719.17 | $724.99 | $705.10 | $713.14 | 0.2M |
| 2026-04-30 | $702.10 | $723.57 | $696.81 | $720.20 | 0.2M |
| 2026-04-29 | $707.51 | $711.74 | $694.28 | $696.23 | 0.2M |
| 2026-04-28 | $709.62 | $715.15 | $697.00 | $706.07 | 0.2M |
| 2026-04-27 | $718.15 | $724.17 | $705.81 | $717.16 | 0.1M |
| 2026-04-24 | $722.55 | $730.96 | $714.80 | $717.53 | 0.1M |
| 2026-04-23 | $705.04 | $730.00 | $705.04 | $725.50 | 0.1M |
| 2026-04-22 | $729.72 | $730.05 | $700.94 | $710.93 | 0.2M |
| 2026-04-21 | $731.55 | $733.55 | $713.50 | $719.51 | 0.2M |
| 2026-04-20 | $735.00 | $738.37 | $725.97 | $730.01 | 0.2M |
| 2026-04-17 | $729.04 | $745.23 | $722.84 | $735.65 | 0.2M |
| 2026-04-16 | $734.36 | $734.75 | $712.12 | $719.99 | 0.4M |
| 2026-04-15 | $739.44 | $743.04 | $723.64 | $731.94 | 0.2M |
| 2026-04-14 | $740.00 | $748.14 | $730.92 | $742.61 | 0.3M |
| 2026-04-13 | $725.69 | $736.62 | $723.18 | $734.01 | 0.2M |
| 2026-04-10 | $732.09 | $732.09 | $712.37 | $725.71 | 0.2M |
| 2026-04-09 | $730.67 | $739.99 | $720.30 | $722.52 | 0.3M |
| 2026-04-08 | $732.87 | $737.55 | $719.33 | $728.96 | 0.4M |
| 2026-04-07 | $696.19 | $710.33 | $685.98 | $699.88 | 0.3M |
| 2026-04-06 | $697.49 | $702.02 | $690.45 | $699.12 | 0.3M |
| 2026-04-02 | $678.39 | $707.10 | $676.17 | $694.88 | 0.2M |
| 2026-04-01 | $693.75 | $712.00 | $692.38 | $696.99 | 0.4M |
| 2026-03-31 | $642.06 | $681.66 | $639.23 | $681.12 | 0.5M |
| 2026-03-30 | $667.99 | $670.68 | $625.65 | $632.06 | 0.3M |
| 2026-03-27 | $661.79 | $674.90 | $656.00 | $663.56 | 0.2M |
| 2026-03-26 | $690.72 | $701.06 | $663.76 | $665.81 | 0.2M |
| 2026-03-25 | $710.65 | $716.72 | $701.94 | $702.25 | 0.3M |
| 2026-03-24 | $683.56 | $704.23 | $676.39 | $700.81 | 0.3M |
| 2026-03-23 | $686.91 | $708.16 | $685.20 | $688.54 | 0.2M |
| 2026-03-20 | $681.21 | $695.26 | $660.00 | $671.19 | 0.7M |
| 2026-03-19 | $674.46 | $698.86 | $666.55 | $691.62 | 0.3M |
| 2026-03-18 | $681.29 | $702.50 | $674.58 | $690.94 | 0.3M |
| 2026-03-17 | $684.26 | $693.00 | $665.65 | $679.58 | 0.4M |
| 2026-03-16 | $665.86 | $686.49 | $665.16 | $683.84 | 0.4M |
| 2026-03-13 | $684.96 | $695.46 | $640.00 | $656.02 | 0.5M |
| 2026-03-12 | $679.23 | $690.17 | $665.36 | $680.29 | 0.3M |
| 2026-03-11 | $698.46 | $706.44 | $682.25 | $692.58 | 0.2M |
| 2026-03-10 | $703.94 | $716.01 | $700.13 | $703.61 | 0.3M |
| 2026-03-09 | $676.40 | $707.11 | $668.79 | $706.46 | 0.3M |
| 2026-03-06 | $664.00 | $685.66 | $660.00 | $681.69 | 0.3M |
| 2026-03-05 | $703.04 | $710.19 | $666.76 | $678.68 | 0.3M |
| 2026-03-04 | $705.50 | $713.86 | $694.71 | $712.59 | 0.3M |
| 2026-03-03 | $713.35 | $714.04 | $682.33 | $701.99 | 0.3M |
| 2026-03-02 | $716.21 | $730.12 | $703.50 | $726.48 | 0.4M |
| 2026-02-27 | $694.31 | $710.00 | $688.55 | $700.33 | 2.3M |
| 2026-02-26 | $701.45 | $702.40 | $677.30 | $701.99 | 0.2M |
| 2026-02-25 | $717.80 | $719.05 | $689.38 | $698.72 | 0.2M |
| 2026-02-24 | $694.65 | $715.37 | $690.01 | $712.45 | 0.2M |
| 2026-02-23 | $702.31 | $715.00 | $694.65 | $699.24 | 0.2M |
| 2026-02-20 | $698.56 | $714.95 | $696.73 | $707.45 | 0.2M |
| 2026-02-19 | $686.45 | $706.39 | $681.11 | $702.55 | 0.2M |
| 2026-02-18 | $690.70 | $706.17 | $681.10 | $690.86 | 0.2M |
| 2026-02-17 | $678.57 | $698.76 | $674.06 | $688.00 | 0.2M |
| 2026-02-13 | $680.70 | $693.61 | $670.99 | $684.22 | 0.3M |
| 2026-02-12 | $668.69 | $709.99 | $659.75 | $671.06 | 0.4M |
| 2026-02-11 | $655.00 | $665.71 | $633.25 | $634.25 | 0.4M |
| 2026-02-10 | $659.69 | $662.95 | $642.89 | $645.50 | 0.2M |
| 2026-02-09 | $649.76 | $667.32 | $645.00 | $653.82 | 0.3M |
| 2026-02-06 | $635.81 | $655.11 | $623.59 | $649.32 | 0.3M |
| 2026-02-05 | $616.58 | $633.19 | $606.95 | $618.60 | 0.3M |
| 2026-02-04 | $675.80 | $677.60 | $607.90 | $624.93 | 0.4M |
| 2026-02-03 | $677.62 | $683.09 | $658.49 | $674.79 | 0.3M |
| 2026-02-02 | $651.93 | $665.21 | $650.00 | $663.99 | 0.2M |
| 2026-01-30 | $654.98 | $670.44 | $653.19 | $656.69 | 0.2M |
| 2026-01-29 | $670.00 | $673.19 | $647.11 | $663.90 | 0.2M |
| 2026-01-28 | $659.77 | $665.64 | $643.43 | $664.46 | 0.2M |
| 2026-01-27 | $651.56 | $662.89 | $645.01 | $660.18 | 0.2M |
| 2026-01-26 | $649.50 | $655.44 | $645.48 | $649.68 | 0.2M |
| 2026-01-23 | $656.68 | $656.68 | $641.55 | $649.08 | 0.2M |
| 2026-01-22 | $667.82 | $667.82 | $643.00 | $657.42 | 0.3M |