CW - CURTISS WRIGHT CORP
387.37
2.770 0.715%
Share volume: 301,889
Last Updated: 05-12-2025
Machinery/Misc. Industrial And Commercial Equipment And Machinery:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$384.60
2.77
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2025 | $392.95 | $392.95 | $392.95 | $392.95 | $370.50 | $370.50 | $387.37 | $387.37 | 301,889 | $301,889.00 |
| 05-09-2025 | $381.50 | $381.50 | $385.20 | $385.20 | $375.87 | $375.87 | $384.60 | $384.60 | 281,219 | $281,219.00 |
| 05-08-2025 | $365.00 | $365.00 | $386.81 | $386.81 | $359.48 | $359.48 | $378.03 | $378.03 | 397,141 | $397,141.00 |
| 05-07-2025 | $363.05 | $363.05 | $366.00 | $366.00 | $361.35 | $361.35 | $362.05 | $362.05 | 307,318 | $307,318.00 |
| 05-06-2025 | $355.26 | $355.26 | $365.22 | $365.22 | $352.03 | $352.03 | $363.29 | $363.29 | 245,554 | $245,554.00 |
| 05-05-2025 | $356.28 | $356.28 | $360.56 | $360.56 | $354.76 | $354.76 | $359.93 | $359.93 | 237,500 | $237,500.00 |
| 05-02-2025 | $357.61 | $357.61 | $360.74 | $360.74 | $352.95 | $352.95 | $357.66 | $357.66 | 191,611 | $191,611.00 |
| 05-01-2025 | $346.30 | $346.30 | $353.80 | $353.80 | $345.84 | $345.84 | $350.28 | $350.28 | 251,889 | $251,889.00 |
| 04-30-2025 | $335.87 | $335.87 | $345.96 | $345.96 | $333.33 | $333.33 | $344.89 | $344.89 | 241,099 | $241,099.00 |
| 04-29-2025 | $338.00 | $338.00 | $341.59 | $341.59 | $336.65 | $336.65 | $340.32 | $340.32 | 126,317 | $126,317.00 |
