Curtiss-Wright Stock Price History (NYSE:CW)

Add to My Stocks
$95.3 $0.43 (0.45%) CW stock closing price Jul 21, 2017 (Closing)

Curtiss-Wright stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Curtiss-Wright price to earnings ratio data. The Curtiss-Wright stock price history chart shows that the stock price was at a high of 107.06 on 07 Dec, 2016 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-2194.9895.5594.6395.3018306822.911.98
2017-07-2095.1695.5794.5794.8710793722.811.97
2017-07-1993.6895.0493.4295.0018973822.841.97
2017-07-1893.2693.8092.5393.4014156622.451.94
2017-07-1793.4093.8692.7593.4810579122.471.94
2017-07-1493.2494.0693.0093.5010915622.481.94
2017-07-1393.2593.4092.4193.1213515622.391.94
2017-07-1293.2394.4692.9093.1518164222.391.94
2017-07-1192.7293.1691.6492.7120141722.291.93
2017-07-1092.5193.6992.5192.7216516122.291.93
2017-07-0792.0093.2591.1893.0710891322.371.93
2017-07-0692.2892.9591.6791.8117115922.071.91
2017-07-0591.9592.9491.5492.7712608922.301.93
2017-07-0392.5592.7591.9091.978948422.111.91
2017-06-3091.0192.3889.8791.7823507222.061.91
2017-06-2990.9791.0289.6390.7014888321.801.89
2017-06-2890.6191.7290.2990.7114355021.811.89
2017-06-2790.1090.5989.7589.8917361621.611.87
2017-06-2691.2291.3090.2490.3016453521.711.88
2017-06-2390.2991.0590.0290.8633749621.841.89
2017-06-2290.3591.0089.9490.2916934321.701.88
2017-06-2192.3392.3390.2190.3314095721.711.88
2017-06-2092.8293.0691.6791.9925989722.111.91
2017-06-1993.4594.2393.0793.1740400522.401.94
2017-06-1691.4793.0290.9292.9752677322.351.93
2017-06-1590.9892.1990.9092.1616653022.151.92
2017-06-1492.7492.7491.5291.8514677422.081.91
2017-06-1393.0193.2392.1892.5617493322.251.92
2017-06-1294.4394.8692.2192.7026631622.281.93
2017-06-0992.4894.2892.4894.2636549122.661.96
2017-06-0890.1892.6389.5192.3323785722.201.92
2017-06-0790.8490.8890.2590.3331349321.711.88
2017-06-0691.8791.8790.4290.6327636921.791.88
2017-06-0593.9394.8092.1492.2347260522.171.92
2017-06-0290.9092.1090.6090.9122511821.851.89
2017-06-0190.3190.6689.5290.6120828221.781.88
2017-05-3189.2490.0988.6090.0329215421.641.87
2017-05-3088.9789.5088.7089.2130865721.451.85
2017-05-290.000.000.0089.330N/AN/A
2017-05-2688.9489.3488.7589.3329361121.471.86
2017-05-2587.4489.3687.3289.2739826121.461.86
2017-05-2486.2287.3386.0587.0221178620.921.81
2017-05-2385.3886.2684.5386.2123291120.721.79
2017-05-2285.6885.8284.8985.1723263120.471.77
2017-05-1983.8985.0483.5784.9241510420.411.77
2017-05-1883.8984.0182.7783.4151580320.051.73
2017-05-1785.7685.8183.9084.0019862520.191.75
2017-05-1687.5987.6586.3187.0419544820.921.81
2017-05-1586.3887.5486.3887.4828975121.031.82
2017-05-1286.8386.8386.0086.3321897320.751.79
2017-05-1187.2387.4386.0387.3522681121.001.82
2017-05-1087.4988.1687.3587.6119287321.061.82
2017-05-0988.4888.7187.2787.7433442721.091.82
2017-05-0888.9788.9787.3188.3428460421.241.84
2017-05-0589.8289.8287.4488.9733853521.391.85
2017-05-0495.0795.2189.4189.6851544521.561.86
2017-05-0393.6393.7992.6193.2122523922.411.95
2017-05-0294.5594.8493.9894.2035519022.641.97
2017-05-0193.6594.9792.9594.6633676522.761.98
2017-04-2893.7993.9993.2693.4626145622.471.96
2017-04-2793.7294.4192.9493.6419963722.511.96
2017-04-2693.2993.8093.0293.3332166522.441.95
2017-04-2593.7493.8492.9093.4822823822.471.96
2017-04-2493.6993.8892.6192.9021510622.331.95
2017-04-2191.9392.2891.2491.8625182522.081.92
2017-04-2090.6091.7090.1591.5325002922.001.92
2017-04-1989.9190.8189.4589.9055834821.611.87
2017-04-1888.7289.6088.4789.5219249621.521.86
2017-04-1788.0389.5087.9389.4836579021.511.86
2017-04-140.000.000.0087.720N/AN/A
2017-04-1388.5889.1287.6687.7218065621.091.82
2017-04-1290.9490.9488.6688.8317504121.351.85
2017-04-1189.4190.9988.9590.9624357121.871.89
2017-04-1089.6590.0088.8889.7218093621.571.86
2017-04-0789.4690.1088.9989.4720720821.511.86
2017-04-0688.7589.6488.0489.4218207321.501.86
2017-04-0591.0091.6188.5988.7526361421.331.84
2017-04-0490.5291.2890.0590.4337363221.741.88
2017-04-0391.3191.9589.4590.5227622821.761.88
2017-03-3191.3092.2291.1691.2621384221.941.90
2017-03-3090.7391.5890.5491.4422302421.981.90
2017-03-2990.9790.9790.0490.5522363421.771.88
2017-03-2890.2691.8690.1791.1633832121.911.89
2017-03-2789.6291.0689.0090.8927595121.851.89
2017-03-2492.5093.0490.9091.2219204521.931.90
2017-03-2391.8892.9291.7092.5819420922.261.92
2017-03-2292.8193.3791.7492.0119628722.121.91
2017-03-2195.5695.5692.5393.0925594322.381.93
2017-03-2095.5395.8794.6694.8132110122.791.97
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 107.06 Dec 07,2016
Min Stock Price 28.9 Jul 24,2012
Avg Stock Price 65.24

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 23.53

Curtiss-Wright Historical PS ratio: Past 5 years

Max PS Ratio 2.23 Dec 07,2016
Min PS Ratio 0.64 Jul 24,2012
Avg PS Ratio 1.33

CW Industry Peers

Company Price Change (%)
Teledyne Technologies (TDY)135.970.5 (0.37%)
Exelis (XLS)24.660.16 (0.64%)
Circor International (CIR)57.410.92 (1.58%)
Moog (MOG.A)73.880.04 (0.05%)
Dover (DOV)82.870.3 (0.36%)
Woodward (WWD)68.550.87 (1.25%)
Esterline Technologies (ESL)97.050.9 (0.92%)

We provide Curtiss-Wright historical quotes along with PE ratio and PS ratio for doing Curtiss-Wright fundamental analysis. The price and volume changes on a daily basis is provided in the Curtiss-Wright stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. CW saw an opening price of 95.16, and a closing price of 94.87 on 20 Jul, 2017. Looking at Curtiss-Wright stock market history data, the P/S ratio was at a low of 0.56 on 09 Mar, 2009. .