Curtiss Wright Corp (CW)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9.17 | 2.70837025223 | 338.58 | 349.95 | 335.54 | 207045 | 342.78914351 | CS |
| 4 | 34.83 | 11.1306404193 | 312.92 | 349.95 | 310.015 | 269594 | 331.06587479 | CS |
| 12 | 66.41 | 23.6048908794 | 281.34 | 349.95 | 258.85 | 250540 | 308.62713275 | CS |
| 26 | 94.97 | 37.5702191629 | 252.78 | 349.95 | 246.43 | 230392 | 290.65747351 | CS |
| 52 | 141.04 | 68.2308548208 | 206.71 | 349.95 | 194.46 | 208431 | 262.55573052 | CS |
| 156 | 215.74 | 163.427013105 | 132.01 | 349.95 | 123.84 | 193557 | 194.91059239 | CS |
| 260 | 221.19 | 174.770859671 | 126.56 | 349.95 | 70.56 | 212204 | 156.76876112 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728945600 | 347.75 | 0.83 | 0.24 | 348.91 | 349.95 | 347.365 | 172777 |
| 1728686400 | 346.92 | 6.63 | 1.95 | 341.09 | 347.64 | 341.05 | 141426 |
| 1728600000 | 340.29 | -4.28 | -1.24 | 342.01 | 342.975 | 338.318 | 159112 |
| 1728513600 | 344.57 | 6.45 | 1.91 | 338.12 | 345.34 | 337.65 | 244952 |
| 1728427200 | 338.12 | 3.04 | 0.91 | 338.58 | 338.76 | 335.54 | 316956 |
| 1728340800 | 335.08 | -2.42 | -0.72 | 337.5 | 339.26 | 333.75 | 206561 |
| 1728081600 | 337.5 | -0.27 | -0.08 | 341.2 | 342.23 | 335.7342 | 210116 |
| 1727995200 | 337.77 | -0.74 | -0.22 | 338.53 | 341.96 | 336.97 | 250922 |
| 1727908800 | 338.51 | 1.6 | 0.47 | 338 | 341.18 | 336.0523 | 309153 |
| 1727822400 | 336.91 | 8.22 | 2.50 | 327.83 | 337.5 | 327.13 | 341455 |
| 1727736000 | 328.69 | 3.04 | 0.93 | 325 | 329.76 | 323.76 | 302340 |
| 1727476800 | 325.64999 | -0.48 | -0.15 | 326.77 | 328.27 | 324.33999 | 255401 |
| 1727390400 | 326.13 | 1.19 | 0.37 | 325.67 | 329.6699 | 325.05 | 180439 |
| 1727304000 | 324.94 | -2.4 | -0.73 | 328.22 | 329.18 | 323.74 | 232356 |
| 1727217600 | 327.33999 | -4.88 | -1.47 | 332.83999 | 333.52499 | 326.39 | 247846 |
| 1727131200 | 332.22 | 3.72 | 1.13 | 328.5 | 333.73 | 326.9642 | 302771 |
| 1726872000 | 328.5 | 10.52 | 3.31 | 318 | 328.83 | 318 | 569280 |
| 1726785600 | 317.98 | 4.38 | 1.40 | 317.67 | 318.89999 | 313.23 | 501085 |
| 1726699200 | 313.6 | -1.85 | -0.59 | 315.45 | 318.97 | 312.045 | 167357 |
| 1726612800 | 315.45 | 3.06 | 0.98 | 312.92 | 316.04 | 310.015 | 279583 |
| 1726526400 | 312.39 | 2.44 | 0.79 | 311.49 | 313.69 | 310.27 | 229235 |
| 1726267200 | 309.95 | 6.11 | 2.01 | 304.6 | 311.08999 | 304.6 | 285650 |
| 1726180800 | 303.83999 | 3.37 | 1.12 | 300.74 | 306.08999 | 299 | 145852 |
| 1726094400 | 300.47 | 4.4 | 1.49 | 296.58 | 302.06 | 290.9701 | 196676 |
| 1726008000 | 296.07 | -1.93 | -0.65 | 299.82 | 299.82 | 294.61 | 192666 |
| 1725921600 | 298 | 4.25 | 1.45 | 295.95999 | 299.83499 | 293.83 | 221853 |
| 1725662400 | 293.75 | -7.4 | -2.46 | 300.8 | 303.69 | 292.63 | 225135 |
| 1725576000 | 301.14999 | -1.67 | -0.55 | 302.82 | 303.5 | 300.43 | 143853 |
| 1725489600 | 302.82 | -0.15 | -0.05 | 302.77999 | 305.8199 | 301.79 | 211800 |
| 1725403200 | 302.97 | -12.89 | -4.08 | 314.66 | 315.5 | 302.2 | 366820 |
| 1725057600 | 315.86 | 1.46 | 0.46 | 314.39999 | 316.3 | 310.295 | 153242 |
| 1724971200 | 314.39999 | 2.24 | 0.72 | 311.3 | 318.2 | 311.3 | 182818 |
| 1724884800 | 312.16 | -3.58 | -1.13 | 315.74 | 317.64 | 310.94 | 254509 |
| 1724798400 | 315.74 | 1.84 | 0.59 | 313.12 | 317.83 | 311.21499 | 403470 |
| 1724712000 | 313.89999 | 3.91 | 1.26 | 311 | 316.02999 | 310.05 | 522477 |
| 1724452800 | 309.99 | 5.82 | 1.91 | 306.25 | 310.72 | 304.33 | 256997 |
| 1724366400 | 304.17 | 2.76 | 0.92 | 301.3 | 304.92 | 300.515 | 206847 |
| 1724280000 | 301.41 | 2.87 | 0.96 | 299.12 | 301.43 | 297.81 | 91026 |
| 1724193600 | 298.54 | -3.95 | -1.31 | 302.49 | 302.74 | 297.89999 | 131776 |
| 1724107200 | 302.49 | 1.27 | 0.42 | 301.44 | 302.79 | 300.16 | 107439 |
| 1723848000 | 301.22 | -1.01 | -0.33 | 302.5 | 303.83999 | 300.70999 | 136137 |
| 1723761600 | 302.23 | 2.94 | 0.98 | 300 | 303.01 | 298 | 142129 |
| 1723675200 | 299.29 | 2.38 | 0.80 | 297 | 299.61 | 296.20999 | 177856 |
| 1723588800 | 296.91 | -1.75 | -0.59 | 299.1 | 299.99 | 291.95 | 209174 |
| 1723502400 | 298.66 | 7.33 | 2.52 | 291.75 | 298.95 | 290.66 | 419721 |
| 1723243200 | 291.33 | 4.67 | 1.63 | 288.88 | 292.45 | 286.435 | 399361 |
| 1723156800 | 286.66 | 18.51 | 6.90 | 274.19 | 286.81 | 271.5 | 342446 |
| 1723070400 | 268.14999 | -0.39 | -0.15 | 271.37 | 272.7127 | 266.77999 | 332865 |
| 1722984000 | 268.54 | 3.36 | 1.27 | 267.83 | 272.48 | 266.33 | 333222 |
| 1722897600 | 265.18 | -10.8 | -3.91 | 266.95 | 268.135 | 258.85 | 266299 |
| 1722638400 | 275.98 | -14.83 | -5.10 | 287.25 | 287.25 | 273.57 | 268174 |
| 1722552000 | 290.81 | -3.89 | -1.32 | 295.52 | 297.185 | 289.565 | 419123 |
| 1722465600 | 294.7 | 9.23 | 3.23 | 288.76 | 297.52999 | 288.05 | 323514 |
| 1722379200 | 285.47 | 4.33 | 1.54 | 283.6 | 286.94 | 283.38 | 270243 |
| 1722292800 | 281.14 | 0.82 | 0.29 | 281.47 | 283.42 | 279.785 | 176550 |
| 1722033600 | 280.32 | 1.54 | 0.55 | 280.35 | 282.27499 | 278.58 | 158346 |
| 1721947200 | 278.77999 | -0.43 | -0.15 | 279.20999 | 283.98989 | 278.39999 | 153804 |
| 1721860800 | 279.20999 | -4.83 | -1.70 | 283.24 | 284.16 | 278.86 | 165043 |
| 1721774400 | 284.04 | 2.7 | 0.96 | 281.33999 | 286.12 | 280.75 | 165820 |
| 1721688000 | 281.33999 | 4.3 | 1.55 | 277.04 | 281.33999 | 275.17 | 299527 |
| 1721428800 | 277.04 | -3.65 | -1.30 | 280.95999 | 281.49 | 275.79 | 139471 |
| 1721342400 | 280.69 | -2.8 | -0.99 | 284.19 | 285.29 | 279.44 | 159864 |
| 1721256000 | 283.49 | -2.2 | -0.77 | 284.68 | 288.44 | 283.3801 | 255853 |
| 1721169600 | 285.69 | 9.81 | 3.56 | 277.16 | 286.18 | 277.16 | 240066 |
| 1721083200 | 275.88 | -3.64 | -1.30 | 281.07 | 282.4955 | 275.63 | 370297 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
