-
5 DAY PERFORMANCE
+2.45% -
1 MONTH PERFORMANCE
+7.66% -
3 MONTH PERFORMANCE
+19.58% -
6 MONTH PERFORMANCE
+32.06% -
YEAR-TO-DATE PERFORMANCE
+66.39% -
1 YEAR PERFORMANCE
+73.14%
Curtiss-Wright Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $367.74 | $370.82 (0.84%) | $372.96 | $367.74 | 268,034 | $14.17 B |
| 11/21/2024 | $362.63 | $367.55 (1.36%) | $369.80 | $362.58 | 152,813 | $14.04 B |
| 11/20/2024 | $363.47 | $361.45 (-0.56%) | $365.40 | $357.99 | 261,900 | $13.81 B |
| 11/19/2024 | $354.26 | $361.84 (2.14%) | $364.09 | $354.26 | 424,900 | $13.83 B |
| 11/18/2024 | $357.09 | $353.11 (-1.11%) | $357.66 | $350.41 | 277,315 | $13.49 B |
| 11/15/2024 | $360.39 | $358.35 (-0.57%) | $361.70 | $354.19 | 411,808 | $13.69 B |
| 11/14/2024 | $384.39 | $361.24 (-6.02%) | $384.39 | $356.03 | 568,214 | $13.80 B |
| 11/13/2024 | $387.37 | $385.42 (-0.5%) | $390.42 | $385.25 | 207,500 | $14.73 B |
| 11/12/2024 | $390.29 | $385.64 (-1.19%) | $391.00 | $383.88 | 330,100 | $14.73 B |
| 11/11/2024 | $390.67 | $389.49 (-0.3%) | $393.40 | $388.67 | 156,643 | $14.88 B |
| 11/08/2024 | $378.45 | $385.84 (1.95%) | $387.05 | $377.43 | 178,656 | $14.74 B |
| 11/07/2024 | $376.89 | $377.27 (0.1%) | $381.33 | $369.88 | 248,118 | $14.41 B |
| 11/06/2024 | $380.68 | $377.46 (-0.85%) | $380.98 | $371.08 | 279,755 | $14.42 B |
| 11/05/2024 | $353.20 | $360.37 (2.03%) | $361.86 | $352.28 | 334,404 | $13.77 B |
| 11/04/2024 | $347.80 | $350.01 (0.64%) | $353.37 | $347.35 | 248,000 | $13.37 B |
| 11/01/2024 | $347.22 | $348.82 (0.46%) | $350.50 | $346.05 | 211,500 | $13.33 B |
| 10/31/2024 | $360.16 | $344.96 (-4.22%) | $371.04 | $344.31 | 384,707 | $13.18 B |
| 10/30/2024 | $352.13 | $353.74 (0.46%) | $355.21 | $350.91 | 320,733 | $13.52 B |
| 10/29/2024 | $348.66 | $353.99 (1.53%) | $357.02 | $347.05 | 264,312 | $13.53 B |
| 10/28/2024 | $347.54 | $349.58 (0.59%) | $352.38 | $345.87 | 182,132 | $13.36 B |
| 10/25/2024 | $346.97 | $345.68 (-0.37%) | $348.00 | $343.45 | 188,700 | $13.24 B |
| 10/24/2024 | $348.62 | $344.31 (-1.24%) | $349.88 | $343.90 | 260,100 | $13.19 B |
| 10/23/2024 | $351.71 | $350.17 (-0.44%) | $353.52 | $347.02 | 256,300 | $13.41 B |
| 10/22/2024 | $361.50 | $352.05 (-2.61%) | $362.94 | $352.00 | 319,103 | $13.48 B |
| 10/21/2024 | $366.17 | $364.30 (-0.51%) | $367.56 | $361.71 | 246,700 | $13.95 B |
| 10/18/2024 | $363.19 | $364.34 (0.32%) | $365.50 | $362.15 | 259,023 | $13.95 B |
| 10/17/2024 | $361.79 | $362.91 (0.31%) | $366.59 | $360.91 | 283,319 | $13.90 B |
| 10/16/2024 | $348.00 | $360.55 (3.61%) | $360.96 | $348.00 | 468,407 | $13.81 B |
| 10/15/2024 | $348.76 | $347.46 (-0.37%) | $352.83 | $347.00 | 209,600 | $13.31 B |
| 10/14/2024 | $348.91 | $347.75 (-0.33%) | $349.95 | $347.37 | 172,800 | $13.32 B |
| 10/11/2024 | $341.09 | $346.92 (1.71%) | $347.64 | $341.09 | 141,426 | $13.29 B |
| 10/10/2024 | $342.77 | $340.29 (-0.72%) | $342.98 | $338.32 | 159,112 | $13.03 B |
| 10/09/2024 | $337.65 | $344.57 (2.05%) | $345.34 | $337.65 | 245,100 | $13.20 B |
| 10/08/2024 | $338.58 | $338.12 (-0.14%) | $338.76 | $335.54 | 317,000 | $12.95 B |
| 10/07/2024 | $337.50 | $335.08 (-0.72%) | $339.26 | $333.75 | 207,200 | $12.83 B |
| 10/04/2024 | $341.20 | $337.50 (-1.08%) | $342.23 | $335.73 | 210,125 | $12.93 B |
| 10/03/2024 | $338.53 | $337.77 (-0.22%) | $341.96 | $336.97 | 250,922 | $12.94 B |
| 10/02/2024 | $336.91 | $338.51 (0.47%) | $341.18 | $336.05 | 309,200 | $12.97 B |
| 10/01/2024 | $327.83 | $336.91 (2.77%) | $337.50 | $327.69 | 342,000 | $12.90 B |
| 09/30/2024 | $324.77 | $328.69 (1.21%) | $329.76 | $323.76 | 303,426 | $12.59 B |
| 09/27/2024 | $326.77 | $325.65 (-0.34%) | $328.27 | $324.34 | 255,403 | $12.47 B |
| 09/26/2024 | $325.67 | $326.13 (0.14%) | $329.67 | $325.05 | 180,439 | $12.49 B |
| 09/25/2024 | $328.22 | $324.94 (-1%) | $328.44 | $323.74 | 232,400 | $12.45 B |
| 09/24/2024 | $332.84 | $327.34 (-1.65%) | $333.53 | $326.39 | 247,846 | $12.54 B |
| 09/23/2024 | $328.50 | $332.22 (1.13%) | $333.73 | $326.96 | 302,800 | $12.72 B |
| 09/20/2024 | $318.00 | $328.50 (3.3%) | $328.83 | $318.00 | 570,047 | $12.58 B |
| 09/19/2024 | $317.67 | $317.98 (0.1%) | $318.90 | $313.23 | 501,100 | $12.18 B |
| 09/18/2024 | $315.45 | $313.60 (-0.59%) | $318.97 | $312.05 | 167,400 | $12.01 B |
| 09/17/2024 | $312.92 | $315.45 (0.81%) | $316.04 | $310.02 | 279,600 | $12.08 B |
| 09/16/2024 | $311.49 | $312.39 (0.29%) | $313.69 | $310.27 | 229,235 | $11.97 B |
| 09/13/2024 | $304.60 | $309.95 (1.76%) | $311.09 | $304.60 | 287,600 | $11.87 B |
| 09/12/2024 | $300.74 | $303.84 (1.03%) | $306.09 | $299.80 | 145,900 | $11.64 B |
| 09/11/2024 | $296.58 | $300.47 (1.31%) | $302.06 | $290.97 | 196,800 | $11.51 B |
| 09/10/2024 | $299.82 | $296.07 (-1.25%) | $299.82 | $294.61 | 192,700 | $11.34 B |
| 09/09/2024 | $295.96 | $298.00 (0.69%) | $299.83 | $293.83 | 221,900 | $11.41 B |
| 09/06/2024 | $301.89 | $293.75 (-2.7%) | $303.69 | $292.63 | 225,135 | $11.25 B |
| 09/05/2024 | $302.82 | $301.15 (-0.55%) | $303.50 | $300.43 | 143,900 | $11.53 B |
| 09/04/2024 | $302.78 | $302.82 (0.01%) | $305.82 | $301.79 | 211,810 | $11.60 B |
| 09/03/2024 | $314.66 | $302.97 (-3.72%) | $315.35 | $302.20 | 366,820 | $11.60 B |
| 08/30/2024 | $314.40 | $315.86 (0.46%) | $316.30 | $310.30 | 153,242 | $12.10 B |
| 08/29/2024 | $311.30 | $314.40 (1%) | $318.20 | $311.30 | 182,800 | $12.04 B |
| 08/28/2024 | $315.74 | $312.16 (-1.13%) | $317.64 | $310.94 | 254,237 | $11.96 B |
| 08/27/2024 | $313.12 | $315.74 (0.84%) | $317.83 | $311.21 | 403,520 | $12.09 B |
| 08/26/2024 | $311.00 | $313.90 (0.93%) | $316.03 | $310.05 | 522,500 | $12.02 B |