Curtiss-Wright Corporation Common Stockのデータ

Curtiss-Wright Corporation Common Stockの基本情報

名前 Curtiss-Wright Corporation Common Stock
ティッカー CW
国 United States
上場年 nan
セクター Technology

Curtiss-Wright Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 116.79 114.24 116.15 115.24 117600.0 115.24
2021-02-12 116.06 114.73 115.02 115.51 108500.0 115.51
2021-02-11 116.08 113.11 113.78 115.7 175800.0 115.7
2021-02-10 113.97 112.61 113.23 113.59 119000.0 113.59
2021-02-09 113.74 112.07 113.58 113.12 107500.0 113.12
2021-02-08 114.17 112.22 113.29 113.59 144700.0 113.59
2021-02-05 114.61 112.07 114.0 112.72 170100.0 112.72
2021-02-04 113.93 111.97 113.0 113.7 174700.0 113.7
2021-02-03 112.4 108.86 109.45 112.08 182900.0 112.08
2021-02-02 111.87 109.12 109.73 110.34 194000.0 110.34
2021-02-01 108.13 104.0 104.93 107.98 273900.0 107.98
2021-01-29 107.84 103.66 107.19 103.79 173700.0 103.79
2021-01-28 109.01 104.89 105.87 107.97 330300.0 107.97
2021-01-27 106.76 103.55 106.43 104.3 303300.0 104.3
2021-01-26 113.84 108.48 113.63 108.57 189200.0 108.57
2021-01-25 113.96 110.93 113.21 112.06 211500.0 112.06
2021-01-22 114.76 113.37 113.86 114.03 125400.0 114.03
2021-01-21 117.86 114.94 117.48 115.35 138000.0 115.35
2021-01-20 119.33 117.38 118.87 117.88 120100.0 117.88
2021-01-19 118.48 116.64 116.99 118.02 203000.0 118.02
2021-01-15 116.81 114.92 116.28 116.01 247400.0 116.01
2021-01-14 120.05 117.04 119.1 117.65 215100.0 117.65
2021-01-13 118.72 116.42 118.47 117.65 152900.0 117.65
2021-01-12 119.63 117.74 117.94 118.52 204100.0 118.52
2021-01-11 117.93 114.68 115.26 117.58 122700.0 117.58
2021-01-08 117.54 115.09 117.24 116.99 205200.0 116.99
2021-01-07 119.06 116.35 117.86 117.49 320100.0 117.49
2021-01-06 120.36 116.17 116.17 119.42 226600.0 119.42
2021-01-05 115.64 111.54 111.54 114.62 178500.0 114.62
2021-01-04 116.6 110.74 116.6 111.32 213000.0 111.32
2020-12-31 117.45 114.6 115.88 116.35 184200.0 116.35
2020-12-30 117.1 114.1 114.1 116.26 94600.0 116.26
2020-12-29 116.1 113.78 116.07 114.11 132400.0 114.11
2020-12-28 115.91 113.89 114.23 115.07 178200.0 115.07
2020-12-24 113.59 111.58 113.59 113.29 69200.0 113.29
2020-12-23 113.7 111.53 111.53 113.21 126600.0 113.21
2020-12-22 110.84 109.28 110.54 110.43 187000.0 110.43
2020-12-21 111.38 108.26 110.01 109.99 366500.0 109.99
2020-12-18 114.89 112.19 113.42 112.75 522600.0 112.75
2020-12-17 114.79 112.56 114.15 113.04 228100.0 113.04
2020-12-16 116.27 113.28 116.12 114.11 214400.0 114.11
2020-12-15 116.03 113.02 114.83 115.92 210100.0 115.92
2020-12-14 117.91 113.07 117.73 113.16 255500.0 113.16
2020-12-11 117.99 115.5 117.04 115.84 304900.0 115.84
2020-12-10 119.63 117.41 118.03 117.88 269200.0 117.88
2020-12-09 120.77 118.69 119.2 119.09 176100.0 119.09
2020-12-08 119.26 117.37 117.88 118.97 201900.0 118.97
2020-12-07 120.92 117.84 120.51 118.5 183200.0 118.5
2020-12-04 121.9 119.62 120.57 121.35 176100.0 121.35
2020-12-03 119.94 118.2 118.25 118.5 171600.0 118.5
2020-12-02 118.22 114.8 115.76 117.89 286700.0 117.89
2020-12-01 118.81 116.06 118.07 116.19 271100.0 116.19
2020-11-30 120.71 114.63 120.09 115.26 403700.0 115.26
2020-11-27 120.97 118.81 119.8 120.45 120000.0 120.45
2020-11-25 121.32 118.36 121.32 120.51 598900.0 120.51
2020-11-24 122.2 117.83 118.0 122.01 244700.0 122.01
2020-11-23 116.46 112.91 112.99 116.1 203600.0 115.93
2020-11-20 115.97 111.43 115.77 111.65 482100.0 111.49
2020-11-19 117.12 113.61 114.86 116.36 396700.0 116.19
2020-11-18 118.0 113.8 115.42 115.64 393400.0 115.47
2020-11-17 114.91 110.45 111.44 114.75 337300.0 114.58
2020-11-16 113.27 108.71 110.05 113.23 359700.0 113.06
2020-11-13 107.46 103.84 104.33 107.23 151600.0 107.07
2020-11-12 104.45 102.37 102.67 103.07 332100.0 102.92
2020-11-11 107.7 103.88 107.7 104.5 278600.0 104.35
2020-11-10 108.92 104.92 105.43 108.17 364700.0 108.01
2020-11-09 106.71 103.0 105.69 104.83 456900.0 104.68
2020-11-06 96.63 94.09 95.86 95.84 280600.0 95.7
2020-11-05 97.1 93.63 93.63 96.14 333700.0 96.0
2020-11-04 94.6 89.37 91.13 93.04 337000.0 92.9
2020-11-03 92.99 90.34 91.13 92.3 321000.0 92.16
2020-11-02 90.42 85.44 86.02 89.83 362500.0 89.7
2020-10-30 85.03 83.04 83.44 84.36 463100.0 84.24
2020-10-29 88.11 83.42 83.68 84.17 384600.0 84.05
2020-10-28 86.94 83.63 85.86 83.76 261500.0 83.64
2020-10-27 90.7 87.54 90.7 87.61 217600.0 87.48
2020-10-26 93.01 90.07 93.01 91.07 226800.0 90.94
2020-10-23 95.5 93.9 94.98 94.29 136900.0 94.15
2020-10-22 94.75 92.93 92.93 93.86 221500.0 93.72
2020-10-21 94.96 92.72 94.13 92.77 297300.0 92.63
2020-10-20 97.3 94.3 94.47 94.38 223100.0 94.24
2020-10-19 97.77 93.58 97.18 93.74 209800.0 93.6
2020-10-16 97.85 96.12 96.82 96.89 149700.0 96.75
2020-10-15 96.68 93.81 94.02 96.31 145000.0 96.17
2020-10-14 97.41 95.21 95.21 95.58 153700.0 95.44
2020-10-13 98.28 95.15 97.45 95.25 238100.0 95.11
2020-10-12 98.8 97.39 97.83 98.54 258000.0 98.4
2020-10-09 99.95 97.72 99.45 97.83 207100.0 97.69
2020-10-08 97.91 95.75 96.12 97.91 191500.0 97.77
2020-10-07 96.48 94.43 95.51 95.47 231300.0 95.33
2020-10-06 97.04 94.16 96.0 94.32 230300.0 94.18
2020-10-05 97.43 94.12 96.82 94.84 277700.0 94.7
2020-10-02 96.07 92.19 92.19 95.48 193500.0 95.34
2020-10-01 95.88 93.45 94.14 93.93 204700.0 93.79
2020-09-30 95.62 92.8 94.04 93.26 210300.0 93.12
2020-09-29 95.61 93.7 95.26 94.11 141000.0 93.8
2020-09-28 97.05 94.85 95.1 95.2 162200.0 94.89
2020-09-25 93.72 92.42 92.89 93.32 220500.0 93.02
2020-09-24 94.64 91.18 92.82 93.06 213900.0 92.76
2020-09-23 99.3 92.94 97.8 93.02 348700.0 92.72
2020-09-22 98.6 96.55 96.87 97.8 319000.0 97.48
2020-09-21 97.68 95.33 96.01 96.3 472300.0 95.99
2020-09-18 100.83 98.29 99.39 98.7 675100.0 98.38
2020-09-17 99.59 94.54 94.83 98.97 532100.0 98.65
2020-09-16 97.07 92.95 93.65 95.7 726100.0 95.39
2020-09-15 96.38 93.27 95.89 93.47 271800.0 93.16
2020-09-14 96.94 94.99 95.32 95.49 371500.0 95.18
2020-09-11 95.98 93.68 93.82 94.49 466600.0 94.18
2020-09-10 97.82 93.12 97.51 93.31 245500.0 93.01
2020-09-09 97.4 94.74 96.53 96.87 254000.0 96.55
2020-09-08 99.0 96.38 99.0 96.53 283500.0 96.21
2020-09-04 102.25 99.13 101.86 99.79 140800.0 99.46
2020-09-03 105.96 99.14 104.78 99.93 205000.0 99.6
2020-09-02 105.0 102.15 102.48 104.53 326900.0 104.19
2020-09-01 102.57 100.43 101.45 102.37 332700.0 102.04
2020-08-31 103.34 101.82 102.75 102.32 252300.0 101.99
2020-08-28 103.27 101.92 103.27 103.16 120900.0 102.82
2020-08-27 103.88 102.04 102.76 102.94 210600.0 102.6
2020-08-26 102.77 100.65 102.48 102.1 195200.0 101.77
2020-08-25 104.17 101.76 104.06 102.59 201700.0 102.25
2020-08-24 103.54 100.92 101.6 103.32 253400.0 102.98
2020-08-21 101.89 100.2 101.06 100.65 185800.0 100.32
2020-08-20 102.9 100.91 101.18 101.8 235500.0 101.47
2020-08-19 104.21 102.13 102.64 102.46 263000.0 102.13
2020-08-18 106.61 103.05 105.93 103.14 386100.0 102.8
2020-08-17 107.98 106.07 107.98 106.19 170800.0 105.84
2020-08-14 109.49 105.56 105.8 108.16 213600.0 107.81
2020-08-13 107.96 105.92 106.98 106.91 225100.0 106.56
2020-08-12 110.43 107.64 109.92 107.85 316500.0 107.5
2020-08-11 110.63 108.03 109.27 108.62 517800.0 108.27
2020-08-10 107.42 103.28 103.28 106.88 380500.0 106.53
2020-08-07 103.09 99.04 99.72 103.03 378500.0 102.69
2020-08-06 100.19 98.79 98.79 99.69 414600.0 99.36
2020-08-05 99.94 96.84 98.01 99.4 483600.0 99.08
2020-08-04 97.09 91.53 92.37 97.01 605400.0 96.69
2020-08-03 92.51 88.0 89.49 91.66 453600.0 91.36
2020-07-31 89.78 88.07 89.61 89.12 281500.0 88.83
2020-07-30 90.95 89.53 89.98 89.99 210300.0 89.7
2020-07-29 91.48 90.03 90.79 91.13 154400.0 90.83
2020-07-28 90.58 89.69 90.03 90.03 296700.0 89.74
2020-07-27 91.39 89.43 90.79 90.0 267500.0 89.71
2020-07-24 92.49 90.84 92.28 91.22 257000.0 90.92
2020-07-23 92.82 90.71 90.98 91.94 158700.0 91.64
2020-07-22 92.47 90.47 90.75 91.39 187400.0 91.09
2020-07-21 92.51 90.27 90.35 91.05 149400.0 90.75
2020-07-20 91.77 88.74 91.38 89.33 277000.0 89.04
2020-07-17 93.11 91.37 91.68 92.12 198200.0 91.82
2020-07-16 93.09 89.64 90.48 91.86 325000.0 91.56
2020-07-15 91.22 87.55 87.89 90.51 549700.0 90.21
2020-07-14 85.95 83.31 84.34 85.17 361700.0 84.89
2020-07-13 87.81 84.63 86.77 84.69 274200.0 84.41
2020-07-10 86.08 83.7 83.7 85.65 212100.0 85.37
2020-07-09 86.97 83.5 86.97 83.91 421800.0 83.64
2020-07-08 88.01 86.0 86.07 87.12 348300.0 86.84
2020-07-07 89.46 86.25 87.69 86.32 516500.0 86.04
2020-07-06 90.26 87.41 90.21 88.86 267300.0 88.57
2020-07-02 90.52 87.4 89.25 87.92 190400.0 87.63
2020-07-01 90.68 86.97 89.64 87.15 218100.0 86.87
2020-06-30 90.38 88.48 88.96 89.28 364700.0 88.99
2020-06-29 90.01 85.29 86.18 89.95 320800.0 89.66
2020-06-26 84.9 82.75 83.99 84.37 773400.0 84.09
2020-06-25 84.57 82.03 82.82 84.35 624100.0 84.07
2020-06-24 87.57 82.94 87.57 82.98 358700.0 82.71
2020-06-23 90.66 87.62 90.66 88.96 388800.0 88.67
2020-06-22 89.87 86.52 87.93 89.63 336500.0 89.34
2020-06-19 93.19 88.51 92.99 88.81 642500.0 88.52
2020-06-18 95.34 91.64 92.09 91.93 286700.0 91.63
2020-06-17 97.11 93.51 96.9 93.79 346500.0 93.31
2020-06-16 101.78 96.46 100.78 97.05 265600.0 96.56
2020-06-15 97.06 92.17 92.54 95.89 223000.0 95.4
2020-06-12 98.14 93.54 97.13 96.42 449400.0 95.93
2020-06-11 97.72 92.36 96.29 92.44 308000.0 91.97
2020-06-10 109.45 101.98 109.45 102.0 395900.0 101.48
2020-06-09 113.08 109.57 112.98 109.99 312800.0 109.43
2020-06-08 116.08 113.76 115.37 115.94 470500.0 115.35
2020-06-05 115.08 110.52 112.51 111.89 337800.0 111.32
2020-06-04 107.14 104.47 105.57 106.33 221100.0 105.79
2020-06-03 106.66 102.79 102.79 105.76 251400.0 105.22
2020-06-02 103.32 100.51 101.92 100.78 187500.0 100.27
2020-06-01 102.89 100.25 101.06 100.79 265400.0 100.28
2020-05-29 101.32 98.73 100.29 100.3 347300.0 99.79
2020-05-28 107.41 101.94 107.41 102.04 261100.0 101.52
2020-05-27 105.3 99.79 101.4 105.29 252000.0 104.76
2020-05-26 99.38 95.66 96.99 98.16 222400.0 97.66
2020-05-22 94.13 91.85 94.13 92.57 105300.0 92.1
2020-05-21 93.74 91.59 92.1 93.3 340300.0 92.83
2020-05-20 94.65 91.77 93.91 91.96 321200.0 91.49
2020-05-19 95.56 92.08 94.8 92.14 205600.0 91.67
2020-05-18 95.28 90.45 90.45 94.58 262500.0 94.1
2020-05-15 87.23 84.55 84.68 85.98 580600.0 85.54
2020-05-14 86.94 81.72 84.01 85.81 240700.0 85.37
2020-05-13 88.52 85.18 88.52 86.1 292700.0 85.66
2020-05-12 95.27 89.16 94.93 89.26 260700.0 88.81
2020-05-11 96.97 94.93 96.44 94.93 381100.0 94.45
2020-05-08 98.44 92.22 92.22 98.09 361200.0 97.59
2020-05-07 96.12 90.23 93.11 91.12 414800.0 90.66
2020-05-06 98.34 94.77 97.76 94.77 174900.0 94.29
2020-05-05 99.92 96.99 98.48 97.27 205700.0 96.78
2020-05-04 98.46 95.68 97.1 96.65 195400.0 96.16
2020-05-01 101.14 96.8 101.14 99.11 280200.0 98.61
2020-04-30 105.12 101.68 103.86 103.65 481100.0 103.12
2020-04-29 106.88 103.31 104.75 106.2 247300.0 105.66
2020-04-28 103.04 99.2 100.2 101.63 278700.0 101.11
2020-04-27 98.5 95.03 95.03 98.27 167800.0 97.77
2020-04-24 94.87 92.18 94.76 94.48 167300.0 94.0
2020-04-23 95.88 93.05 94.29 93.21 122000.0 92.74
2020-04-22 94.33 91.75 93.49 93.06 127600.0 92.59
2020-04-21 93.77 89.87 91.95 91.02 124800.0 90.56
2020-04-20 97.28 94.43 95.29 95.04 238700.0 94.56
2020-04-17 97.76 94.61 95.5 97.5 135100.0 97.01
2020-04-16 94.34 89.83 94.34 90.84 202000.0 90.38
2020-04-15 95.34 93.01 94.32 94.33 199600.0 93.85
2020-04-14 100.52 96.5 98.76 97.39 373400.0 96.9
2020-04-13 100.99 96.57 100.32 97.41 173200.0 96.92
2020-04-09 102.82 98.34 100.21 101.03 314000.0 100.52
2020-04-08 99.09 94.19 96.08 97.71 214000.0 97.21
2020-04-07 99.35 93.95 96.27 94.06 300200.0 93.58
2020-04-06 92.27 87.3 88.02 91.49 438800.0 91.03
2020-04-03 87.41 82.72 85.85 83.66 293800.0 83.24
2020-04-02 89.81 84.16 85.69 86.53 395400.0 86.09
2020-04-01 90.18 85.18 88.23 86.64 241200.0 86.2
2020-03-31 94.76 90.02 90.77 92.41 735600.0 91.94
2020-03-30 94.17 89.58 93.28 91.43 380900.0 90.97
2020-03-27 98.26 92.66 98.26 93.73 410900.0 93.25
2020-03-26 99.01 89.79 90.2 98.39 355000.0 97.89
2020-03-25 92.38 80.8 85.17 88.49 297400.0 88.04
2020-03-24 86.31 80.77 81.7 84.44 322900.0 83.84
2020-03-23 78.61 73.84 77.43 76.52 333600.0 75.98
2020-03-20 88.01 76.81 82.92 78.0 618100.0 77.45
2020-03-19 84.94 75.2 80.21 82.57 659100.0 81.99
2020-03-18 80.91 70.56 78.75 80.82 636300.0 80.25
2020-03-17 89.03 80.78 84.41 84.44 571900.0 83.84
2020-03-16 89.4 82.89 86.82 83.06 464600.0 82.47
2020-03-13 96.77 86.48 91.36 96.42 655700.0 95.74
2020-03-12 97.18 85.4 95.52 85.47 592000.0 84.87
2020-03-11 109.41 102.81 108.2 104.11 363400.0 103.37
2020-03-10 112.77 105.87 112.23 111.63 475800.0 110.84
2020-03-09 112.6 107.26 112.2 109.08 324900.0 108.31
2020-03-06 122.91 118.97 119.1 121.72 305000.0 120.86
2020-03-05 126.61 122.64 123.99 123.23 460800.0 122.36
2020-03-04 129.38 125.25 127.62 128.87 517400.0 127.96
2020-03-03 129.64 124.22 126.55 124.87 439200.0 123.99
2020-03-02 126.4 118.92 120.43 126.31 354800.0 125.42
2020-02-28 121.3 116.92 119.6 119.94 404200.0 119.09
2020-02-27 128.5 122.77 127.76 123.06 385000.0 122.19
2020-02-26 135.89 130.54 135.0 130.6 263900.0 129.68
2020-02-25 140.53 133.06 140.53 133.51 234900.0 132.57
2020-02-24 142.04 139.84 141.5 140.44 215800.0 139.45
2020-02-21 145.23 143.2 144.16 144.7 584600.0 143.68
2020-02-20 146.61 144.01 145.82 144.79 149900.0 143.77
2020-02-19 147.66 146.42 146.74 146.46 185500.0 145.42
2020-02-18 147.03 145.1 145.98 146.05 242400.0 145.02