CW - CURTISS WRIGHT CORP
316.65
3.440 1.086%
Share volume: 179,062
Last Updated: 04-11-2025
Machinery/Misc. Industrial And Commercial Equipment And Machinery:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$313.21
3.44
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-11-2025 | $309.99 | $309.99 | $318.81 | $318.81 | $305.85 | $305.85 | $316.65 | $316.65 | 179,062 | $178,933.00 |
| 04-10-2025 | $313.05 | $313.05 | $319.04 | $319.04 | $301.74 | $301.74 | $313.21 | $313.21 | 227,880 | $227,880.00 |
| 04-09-2025 | $289.78 | $289.78 | $326.34 | $326.34 | $286.71 | $286.71 | $322.59 | $322.59 | 425,022 | $425,022.00 |
| 04-08-2025 | $299.58 | $299.58 | $310.48 | $310.48 | $287.22 | $287.22 | $292.74 | $292.74 | 685,372 | $685,372.00 |
| 04-07-2025 | $272.90 | $272.90 | $297.87 | $297.87 | $266.88 | $266.88 | $287.97 | $287.97 | 554,771 | $554,771.00 |
| 04-04-2025 | $290.90 | $290.90 | $290.90 | $290.90 | $276.80 | $276.80 | $283.18 | $283.18 | 325,532 | $325,532.00 |
| 04-03-2025 | $312.80 | $312.80 | $316.90 | $316.90 | $301.67 | $301.67 | $302.91 | $302.91 | 258,560 | $258,560.00 |
| 04-02-2025 | $317.00 | $317.00 | $331.28 | $331.28 | $317.00 | $317.00 | $325.77 | $325.77 | 187,498 | $187,498.00 |
| 04-01-2025 | $317.27 | $317.27 | $324.28 | $324.28 | $314.45 | $314.45 | $322.46 | $322.46 | 192,809 | $192,809.00 |
| 03-31-2025 | $311.10 | $311.10 | $319.03 | $319.03 | $306.60 | $306.60 | $317.27 | $317.27 | 299,623 | $299,623.00 |
