Curtiss-Wright Corporation (CW) Historical Stock Data
354.22 ↑2.78 (0.79%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CW is down -0.44% a day on average. There have been 12 days where Curtiss-Wright Corporation closed green and 18 days where CW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 346.64 | 354.22 | ↑$7.58 (2.19%) | 346.64 | 358.74 | 775.10K |
| 2024-12-19 | 348.76 | 351.44 | ↑$2.68 (0.77%) | 347.82 | 357.44 | 319.51K |
| 2024-12-18 | 365.58 | 344.85 | ↓$20.73 (-5.67%) | 344.11 | 365.71 | 490.49K |
| 2024-12-17 | 381.10 | 364.49 | ↓$16.61 (-4.36%) | 360.21 | 381.10 | 441.27K |
| 2024-12-16 | 371.00 | 385.02 | ↑$14.02 (3.78%) | 367.75 | 385.72 | 314.58K |
| 2024-12-13 | 366.54 | 366.92 | ↑$0.38 (0.10%) | 363.16 | 368.72 | 173.69K |
| 2024-12-12 | 370.46 | 366.27 | ↓$4.19 (-1.13%) | 365.35 | 372.47 | 242.92K |
| 2024-12-11 | 371.06 | 371.75 | ↑$0.69 (0.19%) | 366.62 | 372.39 | 266.93K |
| 2024-12-10 | 368.79 | 367.35 | ↓$1.44 (-0.39%) | 363.39 | 369.30 | 235.74K |
| 2024-12-09 | 376.00 | 366.60 | ↓$9.40 (-2.50%) | 362.60 | 376.00 | 521.96K |
| 2024-12-06 | 382.17 | 376.01 | ↓$6.16 (-1.61%) | 373.08 | 382.64 | 183.69K |
| 2024-12-05 | 380.59 | 380.19 | ↓$0.40 (-0.11%) | 377.05 | 382.05 | 281.79K |
| 2024-12-04 | 371.40 | 379.18 | ↑$7.78 (2.09%) | 370.50 | 379.68 | 172.48K |
| 2024-12-03 | 368.17 | 371.01 | ↑$2.84 (0.77%) | 364.82 | 371.88 | 246.11K |
| 2024-12-02 | 375.73 | 368.35 | ↓$7.38 (-1.96%) | 367.23 | 375.73 | 112.06K |
| 2024-11-29 | 376.40 | 373.63 | ↓$2.77 (-0.74%) | 372.89 | 376.40 | 131.46K |
| 2024-11-27 | 375.15 | 371.37 | ↓$3.78 (-1.01%) | 368.92 | 377.19 | 124.07K |
| 2024-11-26 | 372.00 | 375.05 | ↑$3.05 (0.82%) | 372.00 | 376.84 | 182.84K |
| 2024-11-25 | 373.00 | 371.38 | ↓$1.62 (-0.43%) | 367.86 | 376.29 | 379.61K |
| 2024-11-22 | 367.74 | 370.82 | ↑$3.08 (0.84%) | 367.74 | 372.96 | 268.04K |
| 2024-11-21 | 362.63 | 367.55 | ↑$4.92 (1.36%) | 362.58 | 369.80 | 152.81K |
| 2024-11-20 | 363.47 | 361.45 | ↓$2.02 (-0.56%) | 357.99 | 365.40 | 261.86K |
| 2024-11-19 | 354.26 | 361.84 | ↑$7.58 (2.14%) | 354.26 | 364.09 | 424.88K |
| 2024-11-18 | 357.09 | 353.11 | ↓$3.98 (-1.11%) | 350.41 | 357.66 | 277.32K |
| 2024-11-15 | 360.39 | 358.35 | ↓$2.04 (-0.57%) | 354.19 | 361.70 | 411.81K |
| 2024-11-14 | 384.39 | 361.24 | ↓$23.15 (-6.02%) | 356.03 | 384.39 | 568.16K |
| 2024-11-13 | 387.37 | 385.42 | ↓$1.95 (-0.50%) | 385.25 | 390.42 | 207.50K |
| 2024-11-12 | 390.29 | 385.64 | ↓$4.65 (-1.19%) | 383.88 | 391.00 | 330.10K |
| 2024-11-11 | 390.67 | 389.49 | ↓$1.18 (-0.30%) | 388.67 | 393.40 | 156.64K |
| 2024-11-08 | 378.45 | 385.84 | ↑$7.39 (1.95%) | 377.43 | 387.05 | 178.63K |
Create an account or log in to view more rows.
$CW we’re fucked tomorrow boys
$CW is going to have a run next month
$CW gonna come down hard today
$CW HERE WE GO
$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