-
5 DAY PERFORMANCE
+0.83% -
1 MONTH PERFORMANCE
+4.11% -
3 MONTH PERFORMANCE
+21.39% -
6 MONTH PERFORMANCE
+27.98% -
YEAR-TO-DATE PERFORMANCE
+47.60% -
1 YEAR PERFORMANCE
+68.09%
Curtiss-Wright Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $324.77 | $328.69 (1.21%) | $329.76 | $323.76 | 303,425 | $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 |
| 08/23/2024 | $306.25 | $309.99 (1.22%) | $310.72 | $305.43 | 257,137 | $11.87 B |
| 08/22/2024 | $301.52 | $304.17 (0.88%) | $304.92 | $300.52 | 206,847 | $11.65 B |
| 08/21/2024 | $299.12 | $301.41 (0.77%) | $301.43 | $297.81 | 91,526 | $11.54 B |
| 08/20/2024 | $302.49 | $298.54 (-1.31%) | $302.74 | $297.90 | 131,800 | $11.43 B |
| 08/19/2024 | $301.44 | $302.49 (0.35%) | $302.79 | $300.16 | 107,439 | $11.59 B |
| 08/16/2024 | $302.50 | $301.22 (-0.42%) | $303.57 | $300.71 | 136,137 | $11.54 B |
| 08/15/2024 | $300.00 | $302.23 (0.74%) | $303.01 | $298.00 | 142,129 | $11.58 B |
| 08/14/2024 | $297.00 | $299.29 (0.77%) | $299.61 | $296.21 | 177,312 | $11.46 B |
| 08/13/2024 | $299.10 | $296.91 (-0.73%) | $299.10 | $291.95 | 209,200 | $11.37 B |
| 08/12/2024 | $291.75 | $298.66 (2.37%) | $298.95 | $290.66 | 419,723 | $11.44 B |
| 08/09/2024 | $288.88 | $291.33 (0.85%) | $292.45 | $286.44 | 399,400 | $11.16 B |
| 08/08/2024 | $274.19 | $286.66 (4.55%) | $286.81 | $271.50 | 342,874 | $10.98 B |
| 08/07/2024 | $271.37 | $268.15 (-1.19%) | $272.71 | $266.78 | 332,915 | $10.27 B |
| 08/06/2024 | $267.83 | $268.54 (0.27%) | $272.48 | $266.50 | 333,222 | $10.29 B |
| 08/05/2024 | $266.95 | $265.18 (-0.66%) | $268.14 | $258.85 | 266,300 | $10.16 B |
| 08/02/2024 | $287.25 | $275.98 (-3.92%) | $287.25 | $273.57 | 268,200 | $10.56 B |
| 08/01/2024 | $295.52 | $290.81 (-1.59%) | $297.19 | $289.57 | 419,124 | $11.12 B |
| 07/31/2024 | $288.76 | $294.70 (2.06%) | $297.53 | $288.05 | 323,514 | $11.27 B |
| 07/30/2024 | $283.60 | $285.47 (0.66%) | $286.94 | $283.60 | 270,449 | $10.92 B |
| 07/29/2024 | $281.47 | $281.14 (-0.12%) | $283.42 | $279.79 | 176,600 | $10.75 B |
| 07/26/2024 | $280.35 | $280.32 (-0.01%) | $282.27 | $278.58 | 158,346 | $10.72 B |
| 07/25/2024 | $279.21 | $278.78 (-0.15%) | $283.99 | $278.40 | 153,803 | $10.66 B |
| 07/24/2024 | $283.24 | $279.21 (-1.42%) | $284.16 | $278.86 | 165,043 | $10.68 B |
| 07/23/2024 | $281.34 | $284.04 (0.96%) | $286.12 | $280.75 | 165,820 | $10.87 B |
| 07/22/2024 | $277.04 | $281.34 (1.55%) | $281.34 | $275.17 | 299,532 | $10.76 B |
| 07/19/2024 | $280.96 | $277.04 (-1.4%) | $281.49 | $275.79 | 140,800 | $10.60 B |
| 07/18/2024 | $284.19 | $280.69 (-1.23%) | $285.29 | $279.44 | 159,900 | $10.74 B |
| 07/17/2024 | $284.68 | $283.49 (-0.42%) | $288.44 | $283.38 | 255,900 | $10.84 B |
| 07/16/2024 | $277.16 | $285.69 (3.08%) | $286.18 | $277.16 | 240,100 | $10.93 B |
| 07/15/2024 | $281.07 | $275.88 (-1.85%) | $282.50 | $275.63 | 371,700 | $10.55 B |
| 07/12/2024 | $283.84 | $279.52 (-1.52%) | $283.84 | $279.35 | 232,338 | $10.69 B |
| 07/11/2024 | $282.38 | $281.76 (-0.22%) | $283.84 | $281.14 | 226,900 | $10.78 B |
| 07/10/2024 | $275.12 | $281.58 (2.35%) | $281.72 | $273.99 | 217,900 | $10.77 B |
| 07/09/2024 | $272.09 | $274.15 (0.76%) | $276.24 | $272.09 | 217,948 | $10.49 B |
| 07/08/2024 | $272.24 | $272.61 (0.14%) | $275.84 | $271.28 | 170,730 | $10.43 B |
| 07/05/2024 | $272.25 | $271.24 (-0.37%) | $272.48 | $267.73 | 279,900 | $10.38 B |
| 07/03/2024 | $271.73 | $272.25 (0.19%) | $273.35 | $270.95 | 134,200 | $10.41 B |
| 07/02/2024 | $270.00 | $271.65 (0.61%) | $272.87 | $268.11 | 174,745 | $10.39 B |
| 07/01/2024 | $273.18 | $270.89 (-0.84%) | $273.64 | $269.17 | 204,600 | $10.36 B |