Singapore markets open in 4 hours 52 minutes
Straits Times Index
3,338.94 -9.93 (-0.30%) S&P 500
5,291.34 +7.94 (+0.15%) Dow
38,711.29 +140.26 (+0.36%) Nasdaq
16,857.05 +28.38 (+0.17%) Bitcoin USD
70,238.00 +963.00 (+1.39%) CMC Crypto 200
1,467.87 +20.72 (+1.43%)
Curtiss-Wright Corporation (CWT.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jun 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 10 |
| 03 Jun 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - |
| 31 May 2024 | 256.00 | 258.00 | 256.00 | 258.00 | 258.00 | 10 |
| 30 May 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - |
| 29 May 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - |
| 28 May 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - |
| 27 May 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - |
| 24 May 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - |
| 23 May 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - |
| 22 May 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - |
| 21 May 2024 | 256.00 | 264.00 | 256.00 | 264.00 | 264.00 | 74 |
| 20 May 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - |
| 17 May 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - |
| 16 May 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - |
| 15 May 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - |
| 14 May 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - |
| 13 May 2024 | 256.00 | 260.00 | 256.00 | 256.00 | 256.00 | 151 |
| 10 May 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - |
| 09 May 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - |
| 08 May 2024 | 256.00 | 260.00 | 256.00 | 260.00 | 260.00 | 10 |
| 07 May 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - |
| 06 May 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 1 |
| 03 May 2024 | 244.00 | 246.00 | 244.00 | 246.00 | 246.00 | 4 |
| 02 May 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - |
| 30 Apr 2024 | 238.00 | 242.00 | 238.00 | 242.00 | 242.00 | 20 |
| 29 Apr 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - |
| 26 Apr 2024 | 236.00 | 238.00 | 236.00 | 238.00 | 238.00 | 20 |
| 25 Apr 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - |
| 24 Apr 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - |
| 23 Apr 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - |
| 22 Apr 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - |
| 19 Apr 2024 | 232.00 | 234.00 | 232.00 | 234.00 | 234.00 | 9 |
| 18 Apr 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - |
| 17 Apr 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - |
| 16 Apr 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
| 15 Apr 2024 | 232.00 | 232.00 | 230.00 | 230.00 | 230.00 | 50 |
| 12 Apr 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - |
| 11 Apr 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - |
| 10 Apr 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - |
| 09 Apr 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - |
| 08 Apr 2024 | 238.00 | 240.00 | 238.00 | 240.00 | 240.00 | 5 |
| 05 Apr 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - |
| 04 Apr 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - |
| 03 Apr 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - |
| 02 Apr 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - |
| 28 Mar 2024 | 232.00 | 238.00 | 232.00 | 238.00 | 238.00 | 10 |
| 27 Mar 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
| 27 Mar 2024 | 0.2 Dividend | |||||
| 26 Mar 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 227.80 | - |
| 25 Mar 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 229.80 | - |
| 22 Mar 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 225.80 | - |
| 21 Mar 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 223.80 | - |
| 20 Mar 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 221.81 | - |
| 19 Mar 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 223.80 | - |
| 18 Mar 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 221.81 | - |
| 15 Mar 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 219.81 | - |
| 14 Mar 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 217.81 | - |
| 13 Mar 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 215.81 | 120 |
| 12 Mar 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 215.81 | - |
| 11 Mar 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 219.81 | - |
| 08 Mar 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 219.81 | - |
| 07 Mar 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 219.81 | - |
| 06 Mar 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 217.81 | - |
| 05 Mar 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 219.81 | - |
| 04 Mar 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 219.81 | 1 |
| 01 Mar 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 217.81 | - |
| 29 Feb 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 215.81 | - |
| 28 Feb 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 215.81 | - |
| 27 Feb 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 217.81 | - |
| 26 Feb 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 217.81 | - |
| 23 Feb 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 217.81 | - |
| 22 Feb 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 219.81 | - |
| 21 Feb 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 215.81 | - |
| 20 Feb 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 215.81 | - |
| 19 Feb 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 215.81 | - |
| 16 Feb 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 217.81 | - |
| 15 Feb 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 217.81 | - |
| 14 Feb 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 217.81 | 120 |
| 13 Feb 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 209.82 | - |
| 12 Feb 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 209.82 | - |
| 09 Feb 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 207.82 | - |
| 08 Feb 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 207.82 | - |
| 07 Feb 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 209.82 | - |
| 06 Feb 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 207.82 | - |
| 05 Feb 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 207.82 | - |
| 02 Feb 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 205.82 | - |
| 01 Feb 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 203.82 | - |
| 31 Jan 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 205.82 | - |
| 30 Jan 2024 | 208.00 | 210.00 | 208.00 | 210.00 | 209.82 | 350 |
| 29 Jan 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 205.82 | - |
| 26 Jan 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 205.82 | - |
| 25 Jan 2024 | 204.00 | 208.00 | 204.00 | 206.00 | 205.82 | 520 |
| 24 Jan 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 205.82 | - |
| 23 Jan 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 205.82 | - |
| 22 Jan 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 203.82 | - |
| 19 Jan 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 203.82 | - |
| 18 Jan 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 199.82 | - |
| 17 Jan 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 199.82 | - |
| 16 Jan 2024 | 200.00 | 202.00 | 200.00 | 202.00 | 201.82 | - |
| 15 Jan 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 197.83 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.