The closing price for Curtiss-Wright (CW) in June 2004 was $24.20, on June 30, 2004. It was up 19.2% for the month. The latest price is $760.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2004 | $24.21 | $24.46 | $24.00 | $24.20 | 123,000 |
June 29 2004 | $23.69 | $24.27 | $23.69 | $24.14 | 210,400 |
June 28 2004 | $23.40 | $23.86 | $23.35 | $23.84 | 320,000 |
June 25 2004 | $23.71 | $23.71 | $23.30 | $23.30 | 316,200 |
June 24 2004 | $23.47 | $23.80 | $23.34 | $23.71 | 211,400 |
June 23 2004 | $23.04 | $23.47 | $22.90 | $23.47 | 179,800 |
June 22 2004 | $23.22 | $23.28 | $22.96 | $23.01 | 178,200 |
June 21 2004 | $23.64 | $23.64 | $23.07 | $23.26 | 273,000 |
June 18 2004 | $21.78 | $23.73 | $21.72 | $23.64 | 423,600 |
June 17 2004 | $22.01 | $22.05 | $21.62 | $21.78 | 182,000 |
June 16 2004 | $21.88 | $22.14 | $21.70 | $22.10 | 186,200 |
June 15 2004 | $21.31 | $21.86 | $21.31 | $21.80 | 358,800 |
June 14 2004 | $20.30 | $21.73 | $20.25 | $21.31 | 297,800 |
June 10 2004 | $20.33 | $20.42 | $20.21 | $20.30 | 99,800 |
June 09 2004 | $20.38 | $20.53 | $20.29 | $20.37 | 101,000 |
June 08 2004 | $20.38 | $20.44 | $20.27 | $20.44 | 61,600 |
June 07 2004 | $20.35 | $20.43 | $20.24 | $20.43 | 82,800 |
June 04 2004 | $20.31 | $20.38 | $20.25 | $20.26 | 51,800 |
June 03 2004 | $20.40 | $20.40 | $20.24 | $20.31 | 70,000 |
June 02 2004 | $20.40 | $20.44 | $20.14 | $20.40 | 62,600 |
June 01 2004 | $20.31 | $20.46 | $20.29 | $20.38 | 91,200 |
Daily pricing data for Curtiss-Wright dates back to 3/17/1980, and may be incomplete.