Curtiss-Wright CorporationCWNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $651.93 | $665.21 | $650.00 | $663.99 | 185,125 |
| 1/30/2026 | $654.98 | $670.44 | $653.19 | $656.69 | 216,133 |
| 1/29/2026 | $670.00 | $673.19 | $647.11 | $663.90 | 202,900 |
| 1/28/2026 | $659.77 | $665.64 | $643.43 | $664.46 | 182,525 |
| 1/27/2026 | $651.56 | $662.89 | $645.01 | $660.18 | 172,026 |
| 1/26/2026 | $649.50 | $655.44 | $645.48 | $649.68 | 173,143 |
| 1/23/2026 | $656.68 | $656.68 | $641.55 | $649.08 | 187,246 |
| 1/22/2026 | $667.82 | $667.82 | $643.00 | $657.42 | 261,247 |
| 1/21/2026 | $653.49 | $666.20 | $646.03 | $662.25 | 315,810 |
| 1/20/2026 | $655.10 | $666.78 | $647.76 | $650.43 | 215,800 |
| 1/16/2026 | $660.46 | $669.98 | $650.50 | $663.84 | 223,568 |
| 1/15/2026 | $641.96 | $662.99 | $641.00 | $660.66 | 270,067 |
| 1/14/2026 | $631.99 | $640.57 | $615.00 | $636.65 | 290,303 |
| 1/13/2026 | $630.00 | $639.77 | $627.03 | $635.74 | 302,800 |
| 1/12/2026 | $606.25 | $625.24 | $606.25 | $624.60 | 237,300 |
| 1/9/2026 | $589.54 | $607.83 | $588.23 | $605.10 | 196,200 |
| 1/8/2026 | $596.74 | $605.00 | $574.29 | $582.61 | 259,117 |
| 1/7/2026 | $593.99 | $597.88 | $582.42 | $583.18 | 181,133 |
| 1/6/2026 | $584.50 | $597.71 | $580.38 | $593.18 | 210,625 |
| 1/5/2026 | $578.84 | $598.93 | $578.84 | $586.49 | 215,200 |
| 1/2/2026 | $554.60 | $574.56 | $553.20 | $572.38 | 162,500 |
| 12/31/2025 | $559.68 | $560.40 | $550.59 | $551.27 | 119,100 |
| 12/30/2025 | $563.89 | $563.89 | $556.12 | $558.58 | 147,000 |
| 12/29/2025 | $562.06 | $568.00 | $560.07 | $562.13 | 158,100 |
| 12/26/2025 | $567.68 | $569.92 | $563.88 | $566.17 | 125,702 |
| 12/24/2025 | $570.00 | $571.15 | $557.10 | $567.89 | 100,018 |
| 12/23/2025 | $567.32 | $575.00 | $565.07 | $569.54 | 193,149 |
| 12/22/2025 | $561.40 | $569.99 | $554.05 | $568.06 | 227,000 |
| 12/19/2025 | $543.85 | $558.00 | $541.22 | $554.90 | 819,500 |
| 12/18/2025 | $542.45 | $548.62 | $530.90 | $542.44 | 232,000 |
| 12/17/2025 | $544.00 | $545.52 | $528.92 | $533.58 | 269,644 |
| 12/16/2025 | $544.03 | $546.79 | $532.76 | $543.95 | 222,923 |
| 12/15/2025 | $549.00 | $550.82 | $541.56 | $547.36 | 298,313 |
| 12/12/2025 | $562.05 | $572.21 | $544.02 | $545.56 | 324,600 |
| 12/11/2025 | $556.00 | $572.12 | $541.77 | $569.32 | 330,500 |
| 12/10/2025 | $539.04 | $561.74 | $535.27 | $555.01 | 280,200 |
| 12/9/2025 | $547.62 | $553.50 | $538.27 | $539.04 | 180,850 |
| 12/8/2025 | $547.99 | $551.27 | $540.55 | $547.76 | 166,700 |
| 12/5/2025 | $550.22 | $553.63 | $535.00 | $544.60 | 243,747 |
| 12/4/2025 | $535.55 | $556.87 | $535.55 | $550.03 | 217,424 |
| 12/3/2025 | $546.51 | $547.38 | $528.92 | $535.89 | 317,905 |
| 12/2/2025 | $551.63 | $552.63 | $542.77 | $547.36 | 198,504 |
| 12/1/2025 | $557.83 | $560.41 | $544.63 | $546.05 | 229,333 |
| 11/28/2025 | $566.03 | $567.13 | $557.56 | $564.29 | 139,000 |
| 11/26/2025 | $560.00 | $574.10 | $557.62 | $562.96 | 290,600 |
| 11/25/2025 | $546.97 | $556.49 | $538.00 | $555.28 | 178,900 |
| 11/24/2025 | $537.50 | $547.53 | $534.74 | $546.35 | 222,412 |
| 11/21/2025 | $534.59 | $539.74 | $521.66 | $536.00 | 233,000 |
| 11/20/2025 | $561.45 | $575.33 | $531.39 | $535.80 | 240,635 |
| 11/19/2025 | $539.91 | $550.05 | $536.15 | $547.95 | 199,800 |
| 11/18/2025 | $539.95 | $543.58 | $530.28 | $536.81 | 216,200 |
| 11/17/2025 | $553.13 | $559.57 | $539.67 | $543.73 | 241,614 |
| 11/14/2025 | $535.73 | $554.27 | $525.15 | $551.56 | 375,600 |
| 11/13/2025 | $575.75 | $575.75 | $540.82 | $546.16 | 479,799 |
| 11/12/2025 | $575.94 | $582.00 | $572.32 | $577.65 | 162,519 |
| 11/11/2025 | $584.68 | $584.68 | $572.75 | $575.18 | 171,648 |
| 11/10/2025 | $589.18 | $596.20 | $583.91 | $588.42 | 194,300 |
| 11/7/2025 | $569.49 | $581.48 | $556.22 | $578.59 | 253,500 |
| 11/6/2025 | $563.04 | $589.05 | $558.33 | $575.95 | 378,100 |
| 11/5/2025 | $581.66 | $596.01 | $570.00 | $585.12 | 444,402 |