Curtiss-Wright Corporation (CW)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 279.90 | 279.90 | 276.85 | 277.33 | 277.33 | 146,000 |
| 09 may 2024 | 274.40 | 277.26 | 274.40 | 277.08 | 277.08 | 133,000 |
| 08 may 2024 | 276.67 | 278.35 | 273.52 | 274.24 | 274.24 | 174,900 |
| 07 may 2024 | 273.69 | 278.13 | 273.69 | 276.59 | 276.59 | 284,000 |
| 06 may 2024 | 271.33 | 279.79 | 270.72 | 273.69 | 273.69 | 207,100 |
| 03 may 2024 | 266.63 | 269.00 | 265.07 | 268.17 | 268.17 | 303,300 |
| 02 may 2024 | 258.00 | 267.42 | 250.97 | 262.93 | 262.93 | 272,200 |
| 01 may 2024 | 253.05 | 259.01 | 251.82 | 256.98 | 256.98 | 232,400 |
| 30 abr 2024 | 257.70 | 259.88 | 253.23 | 253.42 | 253.42 | 317,500 |
| 29 abr 2024 | 254.47 | 257.38 | 254.47 | 257.00 | 257.00 | 156,200 |
| 26 abr 2024 | 254.20 | 255.00 | 251.84 | 254.01 | 254.01 | 137,100 |
| 25 abr 2024 | 251.67 | 253.99 | 249.14 | 253.49 | 253.49 | 141,400 |
| 24 abr 2024 | 254.20 | 254.20 | 250.87 | 252.64 | 252.64 | 115,700 |
| 23 abr 2024 | 251.68 | 254.25 | 251.47 | 253.32 | 253.32 | 129,200 |
| 22 abr 2024 | 250.84 | 252.19 | 249.45 | 250.95 | 250.95 | 162,300 |
| 19 abr 2024 | 250.00 | 252.01 | 248.71 | 250.24 | 250.24 | 133,400 |
| 18 abr 2024 | 250.00 | 252.03 | 248.00 | 248.53 | 248.53 | 180,900 |
| 17 abr 2024 | 252.00 | 252.03 | 248.64 | 249.67 | 249.67 | 142,600 |
| 16 abr 2024 | 247.00 | 252.35 | 246.43 | 249.93 | 249.93 | 202,100 |
| 15 abr 2024 | 252.78 | 252.84 | 246.71 | 247.08 | 247.08 | 126,100 |
| 12 abr 2024 | 252.00 | 253.18 | 247.76 | 249.41 | 249.41 | 150,000 |
| 11 abr 2024 | 253.64 | 253.64 | 251.61 | 252.44 | 252.44 | 129,400 |
| 10 abr 2024 | 252.94 | 254.70 | 251.45 | 252.98 | 252.98 | 163,900 |
| 09 abr 2024 | 258.01 | 258.23 | 253.06 | 254.56 | 254.56 | 182,800 |
| 08 abr 2024 | 260.16 | 261.46 | 258.41 | 258.92 | 258.92 | 436,900 |
| 05 abr 2024 | 255.50 | 259.48 | 254.84 | 259.13 | 259.13 | 387,000 |
| 04 abr 2024 | 259.27 | 259.71 | 254.98 | 255.57 | 255.57 | 217,200 |
| 03 abr 2024 | 255.00 | 257.90 | 254.04 | 257.29 | 257.29 | 211,200 |
| 02 abr 2024 | 256.55 | 257.91 | 253.40 | 254.99 | 254.99 | 179,300 |
| 01 abr 2024 | 257.01 | 257.65 | 255.00 | 256.94 | 256.94 | 320,200 |
| 28 mar 2024 | 255.61 | 257.37 | 252.60 | 255.94 | 255.94 | 256,600 |
| 27 mar 2024 | 252.05 | 253.71 | 250.14 | 253.57 | 253.57 | 373,700 |
| 27 mar 2024 | 0.2 Dividendo | |||||
| 26 mar 2024 | 249.15 | 251.77 | 249.15 | 251.21 | 251.01 | 187,000 |
| 25 mar 2024 | 248.75 | 251.02 | 247.57 | 249.45 | 249.25 | 244,600 |
| 22 mar 2024 | 247.57 | 250.13 | 247.06 | 250.01 | 249.81 | 260,400 |
| 21 mar 2024 | 246.00 | 247.64 | 245.69 | 246.51 | 246.31 | 189,800 |
| 20 mar 2024 | 243.00 | 245.79 | 242.52 | 245.33 | 245.13 | 282,000 |
| 19 mar 2024 | 245.45 | 245.90 | 241.44 | 243.26 | 243.07 | 250,000 |
| 18 mar 2024 | 243.85 | 245.29 | 242.83 | 244.73 | 244.54 | 178,700 |
| 15 mar 2024 | 239.78 | 244.65 | 239.78 | 242.87 | 242.68 | 587,800 |
| 14 mar 2024 | 241.72 | 242.18 | 238.81 | 240.97 | 240.78 | 125,200 |
| 13 mar 2024 | 239.99 | 241.12 | 238.15 | 240.94 | 240.75 | 153,200 |
| 12 mar 2024 | 236.91 | 239.92 | 236.31 | 239.89 | 239.70 | 145,300 |
| 11 mar 2024 | 241.10 | 241.10 | 236.46 | 237.59 | 237.40 | 126,500 |
| 08 mar 2024 | 243.24 | 244.15 | 240.77 | 241.91 | 241.72 | 176,900 |
| 07 mar 2024 | 242.06 | 243.21 | 240.56 | 242.75 | 242.56 | 188,000 |
| 06 mar 2024 | 240.17 | 241.72 | 239.35 | 241.63 | 241.44 | 139,500 |
| 05 mar 2024 | 240.61 | 242.79 | 237.43 | 238.94 | 238.75 | 181,800 |
| 04 mar 2024 | 238.64 | 241.61 | 237.61 | 240.12 | 239.93 | 276,700 |
| 01 mar 2024 | 235.84 | 238.14 | 235.08 | 238.13 | 237.94 | 180,900 |
| 29 feb 2024 | 236.10 | 237.51 | 234.49 | 236.27 | 236.08 | 333,800 |
| 28 feb 2024 | 235.80 | 236.52 | 234.37 | 235.50 | 235.31 | 204,400 |
| 27 feb 2024 | 236.82 | 238.84 | 234.59 | 236.03 | 235.84 | 196,300 |
| 26 feb 2024 | 238.99 | 239.87 | 237.90 | 238.01 | 237.82 | 134,600 |
| 23 feb 2024 | 238.94 | 239.57 | 237.83 | 238.99 | 238.80 | 107,700 |
| 22 feb 2024 | 239.75 | 240.30 | 237.29 | 238.53 | 238.34 | 149,400 |
| 21 feb 2024 | 235.75 | 239.25 | 235.61 | 239.15 | 238.96 | 168,500 |
| 20 feb 2024 | 233.33 | 236.52 | 232.82 | 234.79 | 234.60 | 131,600 |
| 16 feb 2024 | 236.94 | 238.00 | 233.54 | 233.71 | 233.52 | 252,400 |
| 15 feb 2024 | 232.14 | 238.73 | 230.00 | 236.37 | 236.18 | 252,800 |
| 14 feb 2024 | 228.00 | 235.13 | 226.67 | 234.65 | 234.46 | 306,400 |
| 13 feb 2024 | 226.70 | 229.42 | 225.33 | 228.91 | 228.73 | 202,000 |
| 12 feb 2024 | 228.82 | 229.92 | 227.98 | 228.64 | 228.46 | 148,000 |
| 09 feb 2024 | 227.00 | 228.93 | 225.73 | 228.82 | 228.64 | 157,700 |
| 08 feb 2024 | 227.49 | 227.49 | 224.18 | 226.45 | 226.27 | 188,700 |
| 07 feb 2024 | 227.28 | 228.64 | 226.53 | 226.88 | 226.70 | 130,100 |
| 06 feb 2024 | 226.03 | 227.04 | 224.35 | 226.90 | 226.72 | 114,100 |
| 05 feb 2024 | 224.20 | 226.48 | 220.90 | 225.95 | 225.77 | 102,400 |
| 02 feb 2024 | 223.41 | 226.39 | 222.03 | 225.88 | 225.70 | 123,500 |
| 01 feb 2024 | 223.62 | 224.51 | 221.76 | 224.34 | 224.16 | 272,300 |
| 31 ene 2024 | 226.03 | 226.03 | 221.89 | 222.57 | 222.39 | 140,400 |
| 30 ene 2024 | 225.91 | 226.50 | 224.91 | 225.45 | 225.27 | 138,900 |
| 29 ene 2024 | 226.03 | 226.90 | 223.55 | 226.09 | 225.91 | 119,000 |
| 26 ene 2024 | 225.25 | 226.42 | 224.08 | 225.73 | 225.55 | 85,700 |
| 25 ene 2024 | 224.64 | 225.55 | 221.82 | 224.26 | 224.08 | 178,800 |
| 24 ene 2024 | 226.21 | 227.73 | 222.83 | 223.22 | 223.04 | 134,400 |
| 23 ene 2024 | 227.18 | 227.20 | 224.52 | 225.52 | 225.34 | 99,100 |
| 22 ene 2024 | 222.96 | 227.00 | 222.96 | 226.13 | 225.95 | 102,800 |
| 19 ene 2024 | 224.50 | 224.50 | 222.01 | 222.77 | 222.59 | 110,300 |
| 18 ene 2024 | 221.19 | 224.28 | 220.98 | 223.82 | 223.64 | 130,800 |
| 17 ene 2024 | 219.32 | 221.90 | 217.57 | 220.43 | 220.25 | 158,000 |
| 16 ene 2024 | 221.74 | 221.89 | 218.08 | 220.39 | 220.21 | 193,600 |
| 12 ene 2024 | 220.23 | 222.61 | 219.21 | 222.50 | 222.32 | 106,500 |
| 11 ene 2024 | 218.42 | 219.07 | 217.20 | 218.47 | 218.30 | 120,800 |
| 10 ene 2024 | 215.19 | 218.58 | 214.87 | 218.54 | 218.37 | 132,700 |
| 09 ene 2024 | 214.64 | 214.92 | 212.05 | 214.42 | 214.25 | 114,700 |
| 08 ene 2024 | 216.83 | 216.83 | 213.28 | 215.64 | 215.47 | 202,200 |
| 05 ene 2024 | 216.58 | 218.15 | 215.80 | 217.73 | 217.56 | 151,100 |
| 04 ene 2024 | 219.26 | 220.25 | 216.83 | 217.27 | 217.10 | 192,000 |
| 03 ene 2024 | 221.78 | 221.78 | 218.12 | 218.39 | 218.22 | 203,400 |
| 02 ene 2024 | 222.79 | 224.45 | 221.74 | 222.36 | 222.18 | 113,800 |
| 29 dic 2023 | 221.87 | 223.89 | 221.57 | 222.79 | 222.61 | 148,100 |
| 28 dic 2023 | 220.87 | 224.11 | 220.70 | 221.55 | 221.37 | 80,400 |
| 27 dic 2023 | 221.13 | 221.86 | 220.57 | 221.67 | 221.49 | 47,500 |
| 26 dic 2023 | 220.87 | 222.13 | 220.02 | 221.26 | 221.08 | 207,500 |
| 22 dic 2023 | 220.25 | 222.15 | 219.60 | 220.94 | 220.76 | 109,000 |
| 21 dic 2023 | 218.80 | 219.45 | 215.91 | 219.00 | 218.83 | 221,700 |
| 20 dic 2023 | 221.84 | 221.84 | 216.64 | 217.42 | 217.25 | 259,200 |
| 19 dic 2023 | 219.63 | 221.50 | 219.33 | 221.18 | 221.00 | 103,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.