CW - CURTISS WRIGHT CORP
735.34
6.760 0.919%
Share volume: 266,879
Last Updated: 05-12-2026
Machinery/Misc. Industrial And Commercial Equipment And Machinery:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$728.58
6.76
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $722.12 | $722.12 | $742.42 | $742.42 | $715.00 | $715.00 | $735.34 | $735.34 | 266,879 | $266,879.00 |
| 05-11-2026 | $721.26 | $721.26 | $732.83 | $732.83 | $712.75 | $712.75 | $728.58 | $728.58 | 234,631 | $234,631.00 |
| 05-08-2026 | $735.30 | $735.30 | $739.93 | $739.93 | $720.41 | $720.41 | $729.20 | $729.20 | 234,032 | $234,032.00 |
| 05-07-2026 | $750.00 | $750.00 | $750.00 | $750.00 | $708.42 | $708.42 | $724.43 | $724.43 | 391,848 | $391,848.00 |
| 05-06-2026 | $745.00 | $745.00 | $749.00 | $749.00 | $734.27 | $734.27 | $742.89 | $742.89 | 277,397 | $277,397.00 |
| 05-05-2026 | $727.22 | $727.22 | $736.78 | $736.78 | $724.04 | $724.04 | $728.95 | $728.95 | 249,276 | $249,276.00 |
| 05-04-2026 | $713.14 | $713.14 | $723.70 | $723.70 | $710.19 | $710.19 | $718.82 | $718.82 | 175,482 | $175,482.00 |
| 05-01-2026 | $719.17 | $719.17 | $724.99 | $724.99 | $705.10 | $705.10 | $713.14 | $713.14 | 179,458 | $179,458.00 |
| 04-30-2026 | $702.10 | $702.10 | $723.57 | $723.57 | $696.81 | $696.81 | $720.20 | $720.20 | 190,157 | $190,157.00 |
| 04-29-2026 | $707.51 | $707.51 | $711.74 | $711.74 | $694.28 | $694.28 | $696.23 | $696.23 | 226,449 | $226,449.00 |