Curtiss-Wright Stock Price History (NYSE:CW)

Add to My Stocks
$101.41 $0.89 (0.89%) CW stock closing price Dec 01, 2016 (Closing)

Curtiss-Wright stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Curtiss-Wright price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Curtiss-Wright stock price history chart shows that the stock price reached a high of 102.43 on 25 Nov, 2016, and a low of 22.74 on 25 Nov, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-01101.09101.86100.62101.4123616224.502.11
2016-11-30101.92102.50100.43100.5231748324.282.09
2016-11-29101.74102.53101.38101.9615491524.632.12
2016-11-25102.30102.50101.70102.4310419424.742.13
2016-11-23101.08102.25100.53102.2214801424.692.12
2016-11-22100.78101.56100.57101.0031597624.402.10
2016-11-2199.51100.3398.99100.3216203924.232.09
2016-11-1899.0099.6098.4099.3423867024.002.07
2016-11-1798.5199.5598.5198.9726847423.912.06
2016-11-1698.0098.5797.2698.4124566823.772.05
2016-11-1597.4798.2096.8898.0225913923.682.04
2016-11-1496.3498.0696.1897.4142380323.532.02
2016-11-1194.2295.9792.7595.2655549223.011.98
2016-11-1094.0195.7693.5195.4333543923.051.98
2016-11-0986.3793.5985.4993.0945355022.491.94
2016-11-0887.8488.7087.6587.8413929721.221.83
2016-11-0787.4088.2686.8887.9517649221.241.83
2016-11-0485.0886.8685.0885.6121204920.681.78
2016-11-0385.9486.2285.0785.1918459320.581.77
2016-11-0288.2788.4885.5885.6032589020.681.78
2016-11-0189.8790.5088.2288.3226385921.331.84
2016-10-3189.7389.9388.8889.6223996021.651.86
2016-10-2888.4490.3288.4489.4836966821.611.86
2016-10-2786.2088.7985.8088.5855596221.401.84
2016-10-2684.1485.7184.1484.2517511522.001.74
2016-10-2584.3485.1784.0884.7817469822.141.75
2016-10-2484.9585.1384.5184.7216366022.121.75
2016-10-2183.7384.0183.4883.6729482421.851.73
2016-10-2085.4885.9884.3484.5921086722.091.75
2016-10-1985.8586.6385.6385.9315731422.441.78
2016-10-1886.5686.5785.3985.6429005422.361.77
2016-10-1786.0086.5085.6785.7366472922.381.77
2016-10-1486.8187.2086.0286.1322401822.491.78
2016-10-1386.2087.0385.7286.3937791022.561.79
2016-10-1286.7487.9186.4687.2613042722.781.81
2016-10-1188.0188.1286.0886.4919495222.581.79
2016-10-1088.3188.8188.1388.3619992223.071.83
2016-10-0791.0691.0687.8487.8744400022.941.82
2016-10-0691.3991.5889.1691.4424246923.881.89
2016-10-0590.7592.0890.4891.8616054723.981.90
2016-10-0491.1091.7490.1290.5316893823.641.87
2016-10-0390.7291.1690.3690.7923581523.711.88
2016-09-3090.4991.6589.6891.1120857823.791.88
2016-09-2991.1391.2689.6489.9013245423.471.86
2016-09-2890.1891.4189.8491.3115485223.841.89
2016-09-2788.6690.2988.4190.0238017123.501.86
2016-09-2688.0189.2387.5588.5217582423.111.83
2016-09-2389.0389.2088.3388.4017920723.081.83
2016-09-2288.6989.6087.8989.3723503623.331.85
2016-09-2186.7187.9386.3287.8912405322.951.82
2016-09-2087.1987.1986.1586.2615067422.521.78
2016-09-1985.9886.9185.6886.4816305322.581.79
2016-09-1686.5786.5785.4085.5129325422.331.77
2016-09-1585.4686.9585.1186.6818720922.631.79
2016-09-1485.9686.5185.2085.2419617122.261.76
2016-09-1387.3687.7085.8786.0419189022.471.78
2016-09-1286.7188.1586.0187.9126403622.951.82
2016-09-0989.4889.4886.7786.7826706522.661.80
2016-09-0890.6090.6089.8590.1510995823.541.87
2016-09-0790.4690.8289.9290.6817354323.681.88
2016-09-0691.4191.5690.1590.4516057323.621.87
2016-09-0290.8891.1390.4091.1214618223.791.89
2016-09-0190.1890.2889.2190.1212511223.531.86
2016-08-3191.1291.1289.5689.9014092723.471.86
2016-08-3091.1891.3690.5891.1310308423.791.89
2016-08-2990.3791.1190.3590.929322423.741.88
2016-08-2690.3290.9189.3690.1316307823.531.86
2016-08-2589.7090.3489.3190.1115417323.531.86
2016-08-2489.9490.4189.2889.8511180623.461.86
2016-08-2389.9590.5089.7089.8813154323.471.86
2016-08-2289.3590.2389.2789.8310564223.451.86
2016-08-1989.5990.3089.5489.7027700623.421.86
2016-08-1889.3890.1689.0389.9314887523.481.86
2016-08-1788.8689.4888.6389.3211605823.321.85
2016-08-1689.7389.7388.7088.7614223123.181.84
2016-08-1589.5990.3189.2889.9516977023.491.86
2016-08-1289.3989.7488.9789.3210457823.321.85
2016-08-1189.2289.9489.2289.5714707723.391.85
2016-08-1089.5589.7888.7589.1516874523.281.84
2016-08-0989.6289.8189.1689.7417412323.431.86
2016-08-0889.8589.8588.8289.4113509323.351.85
2016-08-0589.5090.0789.4189.9115534323.481.86
2016-08-0487.9889.1587.9189.0918547223.261.84
2016-08-0387.9688.0587.4987.8428961322.941.82
2016-08-0289.0289.0287.6088.0217805922.981.82
2016-08-0188.9289.2888.2589.0318108723.251.84
2016-07-2987.8289.5686.8188.9936987323.241.84
2016-07-2886.8888.9886.6488.4031544323.081.83
2016-07-2787.0087.2486.4786.7115356324.921.79
Get more Data

Curtiss-Wright Stock Chart

View CW PE ratio, PS ratio stocks charts and compare with peers.
CW Chart
Note: Compare Curtiss-Wright stock price history with the index and industry peers.

Curtiss-Wright Historical Prices: Past 5 years

Max Stock Price 102.43 Nov 25,2016
Min Stock Price 28.9 Jul 24,2012
Avg Stock Price 57.64

Curtiss-Wright Historical PE ratio: Past 5 years

Max PE Ratio 40.52 Oct 28,2015
Min PE Ratio 9.26 Jul 24,2012
Avg PE Ratio 22.18

Curtiss-Wright Historical PS ratio: Past 5 years

Max PS Ratio 2.13 Nov 25,2016
Min PS Ratio 0.64 Jul 24,2012
Avg PS Ratio 1.18

CW Industry Peers

Company Price Change (%)
Exelis (XLS)24.660.16 (0.64%)
Heico Corp (HEI.A)67.050.15 (0.22%)
Circor International (CIR)63.420.05 (0.08%)
Moog (MOG.A)69.740.09 (0.13%)
Dover (DOV)75.532.92 (4.02%)
Woodward (WWD)68.390.66 (0.97%)
Esterline Technologies (ESL)880.05 (0.06%)

Curtiss-Wright historical quotes helps an investor analyze a company's history and do Curtiss-Wright stock analysis . Curtiss-Wright stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. CW closed at 101.41 and traded with a volume of 236162 on the last trading day. The company's P/S ratio was at a high of 2.13 on 25 Nov, 2016 according to our Curtiss-Wright stock market history data. .