Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

Curtiss-Wright Corporation (CWT.F)

Compare
314.00
-6.00
(-1.88%)
At close: February 21 at 8:02:13 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 2025314.00314.00314.00314.00314.00-
Feb 20, 2025320.00320.00320.00320.00320.00-
Feb 19, 2025310.00310.00310.00310.00310.00-
Feb 18, 2025308.00308.00308.00308.00308.009
Feb 17, 2025308.00308.00308.00308.00308.00-
Feb 14, 2025322.00322.00306.00306.00306.008
Feb 13, 2025338.00338.00328.00328.00328.0020
Feb 12, 2025338.00338.00338.00338.00338.00-
Feb 11, 2025342.00342.00342.00342.00342.00-
Feb 10, 2025344.00344.00344.00344.00344.00-
Feb 7, 2025336.00340.00336.00340.00340.009
Feb 6, 2025338.00338.00338.00338.00338.00-
Feb 5, 2025330.00330.00330.00330.00330.003
Feb 4, 2025334.00334.00334.00334.00334.00-
Feb 3, 2025334.00340.00326.00340.00340.0021
Jan 31, 2025334.00334.00334.00334.00334.00-
Jan 30, 2025324.00324.00324.00324.00324.00-
Jan 29, 2025324.00324.00324.00324.00324.0010
Jan 28, 2025326.00326.00322.00322.00322.0040
Jan 27, 2025364.00364.00320.00320.00320.00110
Jan 24, 2025366.00368.00366.00368.00368.0027
Jan 23, 2025366.00366.00366.00366.00366.00-
Jan 22, 2025366.00366.00366.00366.00366.00-
Jan 21, 2025352.00352.00352.00352.00352.00-
Jan 20, 2025356.00356.00356.00356.00356.00-
Jan 17, 2025354.00354.00354.00354.00354.00-
Jan 16, 2025350.00350.00350.00350.00350.00-
Jan 15, 2025348.00348.00348.00348.00348.00-
Jan 14, 2025342.00342.00342.00342.00342.00-
Jan 13, 2025340.00340.00340.00340.00340.00-
Jan 10, 2025340.00340.00338.00338.00338.0053
Jan 9, 2025340.00340.00340.00340.00340.00-
Jan 8, 2025336.00336.00336.00336.00336.00-
Jan 7, 2025336.00338.00336.00338.00338.0012
Jan 6, 2025338.00338.00338.00338.00338.00-
Jan 3, 2025342.00342.00342.00342.00342.0020
Jan 2, 2025342.00342.00342.00342.00342.00-
Dec 30, 2024344.00344.00344.00344.00344.00-
Dec 27, 2024348.00348.00348.00348.00348.00-
Dec 23, 2024338.00338.00338.00338.00338.00-
Dec 20, 2024338.00338.00338.00338.00338.00-
Dec 19, 2024330.00330.00330.00330.00330.0020
Dec 18, 2024346.00346.00346.00346.00346.00-
Dec 17, 2024366.00366.00366.00366.00366.00-
Dec 16, 2024348.00348.00348.00348.00348.00-
Dec 13, 2024350.00350.00350.00350.00350.00-
Dec 12, 2024352.00356.00352.00356.00356.004
Dec 11, 2024348.00348.00348.00348.00348.00-
Dec 10, 2024346.00346.00346.00346.00346.00-
Dec 9, 2024356.00356.00356.00356.00356.00-
Dec 6, 2024358.00358.00358.00358.00358.00-
Dec 5, 2024360.00360.00360.00360.00360.00-
Dec 4, 2024352.00356.00352.00356.00356.0012
Dec 3, 2024350.00350.00350.00350.00350.00-
Dec 2, 2024352.00352.00352.00352.00352.00-
Nov 29, 2024350.00350.00350.00350.00350.00-
Nov 28, 2024350.00350.00350.00350.00350.00-
Nov 27, 2024356.00356.00356.00356.00356.00-
Nov 26, 2024352.00352.00352.00352.00352.00-
Nov 25, 2024352.00352.00352.00352.00352.00-
Nov 22, 2024 0.20 Dividend
Nov 22, 2024350.00350.00350.00350.00350.00-
Nov 21, 2024342.00342.00342.00342.00341.79-
Nov 20, 2024342.00346.00342.00346.00345.7910
Nov 19, 2024332.00332.00332.00332.00331.80-
Nov 18, 2024340.00340.00340.00340.00339.79-
Nov 15, 2024340.00340.00340.00340.00339.79-
Nov 14, 2024364.00364.00364.00364.00363.78-
Nov 13, 2024362.00362.00362.00362.00361.78-
Nov 12, 2024366.00366.00366.00366.00365.78-
Nov 11, 2024364.00364.00364.00364.00363.7820
Nov 8, 2024350.00350.00350.00350.00349.7910
Nov 7, 2024350.00350.00350.00350.00349.79-
Nov 6, 2024336.00336.00336.00336.00335.79-
Nov 5, 2024320.00322.00320.00322.00321.80-
Nov 4, 2024320.00320.00320.00320.00319.80-
Nov 1, 2024316.00316.00316.00316.00315.81-
Oct 31, 2024330.00334.00330.00334.00333.7910
Oct 30, 2024324.00328.00324.00328.00327.8015
Oct 29, 2024322.00322.00322.00322.00321.80-
Oct 28, 2024320.00320.00320.00320.00319.80-
Oct 25, 2024318.00318.00318.00318.00317.80-
Oct 24, 2024324.00324.00324.00324.00323.80-
Oct 23, 2024324.00324.00324.00324.00323.80-
Oct 22, 2024336.00336.00336.00336.00335.79-
Oct 21, 2024334.00338.00334.00338.00337.7945
Oct 18, 2024334.00334.00334.00334.00333.79-
Oct 17, 2024332.00338.00330.00338.00337.7955
Oct 16, 2024318.00318.00318.00318.00317.80-
Oct 15, 2024318.00318.00318.00318.00317.80-
Oct 14, 2024316.00320.00316.00320.00319.803
Oct 11, 2024310.00310.00310.00310.00309.81-
Oct 10, 2024314.00314.00314.00314.00313.81-
Oct 9, 2024306.00306.00306.00306.00305.81-
Oct 8, 2024304.00310.00304.00310.00309.815
Oct 7, 2024312.00312.00310.00310.00309.8130
Oct 4, 2024306.00306.00306.00306.00305.81-
Oct 3, 2024306.00306.00306.00306.00305.81-
Oct 2, 2024304.00306.00304.00306.00305.811
Oct 1, 2024294.00294.00294.00294.00293.82-
Sep 30, 2024290.00290.00290.00290.00289.82-
Sep 27, 2024 0.20 Dividend
Sep 27, 2024292.00292.00292.00292.00291.82-
Sep 26, 2024292.00292.00292.00292.00291.61-
Sep 25, 2024292.00292.00292.00292.00291.61-
Sep 24, 2024298.00298.00298.00298.00297.60-
Sep 23, 2024294.00298.00294.00298.00297.6020
Sep 20, 2024284.00284.00284.00284.00283.62-
Sep 19, 2024282.00282.00282.00282.00281.62-
Sep 18, 2024282.00282.00282.00282.00281.62-
Sep 17, 2024280.00280.00280.00280.00279.63-
Sep 16, 2024278.00278.00278.00278.00277.63-
Sep 13, 2024274.00274.00272.00272.00271.645
Sep 12, 2024272.00272.00272.00272.00271.64-
Sep 11, 2024266.00266.00266.00266.00265.65-
Sep 10, 2024268.00268.00268.00268.00267.64-
Sep 9, 2024264.00264.00264.00264.00263.65-
Sep 6, 2024270.00270.00270.00270.00269.64-
Sep 5, 2024272.00272.00272.00272.00271.64-
Sep 4, 2024272.00272.00272.00272.00271.64-
Sep 3, 2024284.00284.00284.00284.00283.62-
Sep 2, 2024284.00284.00284.00284.00283.62-
Aug 30, 2024282.00282.00282.00282.00281.62-
Aug 29, 2024278.00278.00278.00278.00277.63-
Aug 28, 2024282.00282.00282.00282.00281.62-
Aug 27, 2024280.00284.00280.00284.00283.622
Aug 26, 2024276.00282.00276.00282.00281.6210
Aug 23, 2024272.00272.00272.00272.00271.64-
Aug 22, 2024268.00276.00268.00276.00275.6310
Aug 21, 2024268.00268.00268.00268.00267.64-
Aug 20, 2024272.00272.00272.00272.00271.64-
Aug 19, 2024270.00270.00270.00270.00269.64-
Aug 16, 2024274.00274.00274.00274.00273.63-
Aug 15, 2024270.00276.00270.00276.00275.6310
Aug 14, 2024268.00268.00268.00268.00267.64-
Aug 13, 2024272.00272.00272.00272.00271.64-
Aug 12, 2024266.00266.00266.00266.00265.65-
Aug 9, 2024260.00260.00260.00260.00259.65-
Aug 8, 2024244.00244.00244.00244.00243.67-
Aug 7, 2024246.00246.00246.00246.00245.67-
Aug 6, 2024242.00242.00242.00242.00241.68-
Aug 5, 2024248.00248.00248.00248.00247.67-
Aug 2, 2024266.00266.00258.00258.00257.6612
Aug 1, 2024272.00272.00272.00272.00271.64-
Jul 31, 2024266.00270.00264.00270.00269.645
Jul 30, 2024258.00266.00258.00266.00265.6540
Jul 29, 2024260.00268.00260.00260.00259.6511
Jul 26, 2024256.00262.00256.00262.00261.6542
Jul 25, 2024256.00256.00256.00256.00255.66-
Jul 24, 2024260.00260.00260.00260.00259.65-
Jul 23, 2024256.00256.00256.00256.00255.66-
Jul 22, 2024254.00254.00252.00252.00251.66-
Jul 19, 2024256.00256.00256.00256.00255.66-
Jul 18, 2024258.00258.00258.00258.00257.66-
Jul 17, 2024260.00260.00260.00260.00259.65-
Jul 16, 2024252.00252.00252.00252.00251.66-
Jul 15, 2024256.00256.00256.00256.00255.66-
Jul 12, 2024258.00258.00258.00258.00257.66-
Jul 11, 2024258.00258.00258.00258.00257.6688
Jul 10, 2024252.00252.00252.00252.00251.66-
Jul 9, 2024250.00250.00248.00248.00247.671,170
Jul 8, 2024248.00248.00248.00248.00247.67-
Jul 5, 2024250.00250.00250.00250.00249.6758
Jul 4, 2024250.00250.00250.00250.00249.67-
Jul 3, 2024252.00252.00252.00252.00251.66-
Jul 2, 2024250.00250.00250.00250.00249.67-
Jul 1, 2024250.00250.00250.00250.00249.67-
Jun 28, 2024254.00254.00254.00254.00253.66-
Jun 27, 2024254.00254.00254.00254.00253.66-
Jun 26, 2024254.00254.00254.00254.00253.66-
Jun 25, 2024254.00254.00254.00254.00253.66-
Jun 24, 2024256.00256.00256.00256.00255.66-
Jun 21, 2024256.00256.00256.00256.00255.66-
Jun 20, 2024258.00258.00258.00258.00257.66-
Jun 19, 2024258.00258.00258.00258.00257.66-
Jun 18, 2024250.00250.00250.00250.00249.67-
Jun 17, 2024 0.20 Dividend
Jun 17, 2024248.00254.00248.00254.00253.667
Jun 14, 2024250.00250.00250.00250.00249.46-
Jun 13, 2024250.00250.00250.00250.00249.46-
Jun 12, 2024248.00248.00248.00248.00247.46-
Jun 11, 2024252.00252.00252.00252.00251.45-
Jun 10, 2024250.00250.00250.00250.00249.46-
Jun 7, 2024250.00250.00250.00250.00249.46-
Jun 6, 2024254.00254.00254.00254.00253.45-
Jun 5, 2024254.00254.00254.00254.00253.45-
Jun 4, 2024256.00256.00256.00256.00255.44-
Jun 3, 2024260.00260.00260.00260.00259.44-
May 31, 2024256.00258.00256.00258.00257.4410
May 30, 2024254.00254.00254.00254.00253.45-
May 29, 2024254.00254.00254.00254.00253.45-
May 28, 2024256.00256.00256.00256.00255.44-
May 27, 2024258.00258.00258.00258.00257.44-
May 24, 2024258.00258.00258.00258.00257.44-
May 23, 2024258.00258.00258.00258.00257.44-
May 22, 2024262.00262.00262.00262.00261.43-
May 21, 2024256.00264.00256.00264.00263.4374
May 20, 2024254.00254.00254.00254.00253.45-
May 17, 2024252.00252.00252.00252.00251.45-
May 16, 2024254.00254.00254.00254.00253.45-
May 15, 2024252.00252.00252.00252.00251.45-
May 14, 2024252.00252.00252.00252.00251.45-
May 13, 2024256.00260.00256.00256.00255.44151
May 10, 2024256.00256.00256.00256.00255.44-
May 9, 2024254.00254.00254.00254.00253.45-
May 8, 2024256.00260.00256.00260.00259.4410
May 7, 2024252.00252.00252.00252.00251.45-
May 6, 2024250.00250.00250.00250.00249.461
May 3, 2024244.00246.00244.00246.00245.474
May 2, 2024238.00238.00238.00238.00237.48-
Apr 30, 2024238.00242.00238.00242.00241.4720
Apr 29, 2024236.00236.00236.00236.00235.49-
Apr 26, 2024236.00238.00236.00238.00237.4820
Apr 25, 2024234.00234.00234.00234.00233.49-
Apr 24, 2024236.00236.00236.00236.00235.49-
Apr 23, 2024234.00234.00234.00234.00233.49-
Apr 22, 2024234.00234.00234.00234.00233.49-
Apr 19, 2024232.00234.00232.00234.00233.499
Apr 18, 2024232.00232.00232.00232.00231.50-
Apr 17, 2024234.00234.00234.00234.00233.49-
Apr 16, 2024230.00230.00230.00230.00229.50-
Apr 15, 2024232.00232.00230.00230.00229.5050
Apr 12, 2024234.00234.00234.00234.00233.49-
Apr 11, 2024234.00234.00234.00234.00233.49-
Apr 10, 2024234.00234.00234.00234.00233.49-
Apr 9, 2024236.00236.00236.00236.00235.49-
Apr 8, 2024238.00240.00238.00240.00239.485
Apr 5, 2024234.00234.00234.00234.00233.49-
Apr 4, 2024236.00236.00236.00236.00235.49-
Apr 3, 2024234.00234.00234.00234.00233.49-
Apr 2, 2024238.00238.00238.00238.00237.48-
Mar 28, 2024232.00238.00232.00238.00237.4810
Mar 27, 2024 0.19 Dividend
Mar 27, 2024230.00230.00230.00230.00229.50-
Mar 26, 2024228.00228.00228.00228.00227.31-
Mar 25, 2024230.00230.00230.00230.00229.30-
Mar 22, 2024226.00226.00226.00226.00225.31-
Mar 21, 2024224.00224.00224.00224.00223.32-
Mar 20, 2024222.00222.00222.00222.00221.32-
Mar 19, 2024224.00224.00224.00224.00223.32-
Mar 18, 2024222.00222.00222.00222.00221.32-
Mar 15, 2024220.00220.00220.00220.00219.33-
Mar 14, 2024218.00218.00218.00218.00217.34-
Mar 13, 2024216.00216.00216.00216.00215.34120
Mar 12, 2024216.00216.00216.00216.00215.34-
Mar 11, 2024220.00220.00220.00220.00219.33-
Mar 8, 2024220.00220.00220.00220.00219.33-
Mar 7, 2024220.00220.00220.00220.00219.33-
Mar 6, 2024218.00218.00218.00218.00217.34-
Mar 5, 2024220.00220.00220.00220.00219.33-
Mar 4, 2024220.00220.00220.00220.00219.331
Mar 1, 2024218.00218.00218.00218.00217.34-
Feb 29, 2024216.00216.00216.00216.00215.34-
Feb 28, 2024216.00216.00216.00216.00215.34-
Feb 27, 2024218.00218.00218.00218.00217.34-
Feb 26, 2024218.00218.00218.00218.00217.34-
Feb 23, 2024218.00218.00218.00218.00217.34-
Feb 22, 2024220.00220.00220.00220.00219.33-
Feb 21, 2024216.00216.00216.00216.00215.34-

Related Tickers

JPX.SG AeroVironment Inc
147.15
-1.77%
 
HC1.F HEICO Corporation
213.40
-0.51%
 
48Z.MU Howmet Aerospace Inc
126.50
-5.03%
 
48Z.F Howmet Aerospace Inc.
124.75
-4.52%
 
HC1A.F HEICO Corporation
172.00
+1.78%
 
T7D.F TransDigm Group Incorporated
1,247.00
-2.88%
 
EMY.F Embraer S.A.
40.60
+1.50%
 
RRU.F Rolls-Royce Holdings plc
7.56
-0.18%
 
VSEC VSE Corporation
100.01
-1.95%
 
BSP.DE BAE Systems plc
15.40
-1.91%