La bourse est fermée

Curtiss-Wright Corporation (CW)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
281,73-1,09 (-0,39 %)
À partir de 03:52PM EDT. Marché ouvert.
Durée:
03 juin 2023 - 03 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 juin 2024283,27286,65279,42281,73281,73171 556
31 mai 2024280,36283,38278,35282,82282,82250 500
30 mai 2024277,25279,55277,25279,11279,11172 500
29 mai 2024276,50278,64275,00276,24276,24244 000
28 mai 2024280,70281,70277,57277,65277,65195 700
24 mai 2024282,57282,57280,11280,71280,71170 500
23 mai 2024282,66284,81280,08281,61281,61232 600
22 mai 2024285,34285,34278,92280,75280,75180 600
21 mai 2024280,00286,24277,50285,21285,21304 800
20 mai 2024278,17279,80277,19279,39279,39174 900
17 mai 2024277,58279,41276,10278,21278,21129 700
16 mai 2024277,29278,65276,43276,57276,57139 000
15 mai 2024275,35278,48275,35277,00277,00168 600
14 mai 2024273,11274,68271,92274,48274,48157 300
13 mai 2024277,97278,26272,99273,01273,01161 100
10 mai 2024279,90279,90276,85277,33277,33146 000
09 mai 2024274,40277,26274,40277,08277,08133 000
08 mai 2024276,67278,35273,52274,24274,24174 900
07 mai 2024273,69278,13273,69276,59276,59284 000
06 mai 2024271,33279,79270,72273,69273,69207 100
03 mai 2024266,63269,00265,07268,17268,17303 300
02 mai 2024258,00267,42250,97262,93262,93272 200
01 mai 2024253,05259,01251,82256,98256,98232 400
30 avr. 2024257,70259,88253,23253,42253,42317 500
29 avr. 2024254,47257,38254,47257,00257,00156 200
26 avr. 2024254,20255,00251,84254,01254,01137 100
25 avr. 2024251,67253,99249,14253,49253,49141 400
24 avr. 2024254,20254,20250,87252,64252,64115 700
23 avr. 2024251,68254,25251,47253,32253,32129 200
22 avr. 2024250,84252,19249,45250,95250,95162 300
19 avr. 2024250,00252,01248,71250,24250,24133 400
18 avr. 2024250,00252,03248,00248,53248,53180 900
17 avr. 2024252,00252,03248,64249,67249,67142 600
16 avr. 2024247,00252,35246,43249,93249,93202 100
15 avr. 2024252,78252,84246,71247,08247,08126 100
12 avr. 2024252,00253,18247,76249,41249,41150 000
11 avr. 2024253,64253,64251,61252,44252,44129 400
10 avr. 2024252,94254,70251,45252,98252,98163 900
09 avr. 2024258,01258,23253,06254,56254,56182 800
08 avr. 2024260,16261,46258,41258,92258,92436 900
05 avr. 2024255,50259,48254,84259,13259,13387 000
04 avr. 2024259,27259,71254,98255,57255,57217 200
03 avr. 2024255,00257,90254,04257,29257,29211 200
02 avr. 2024256,55257,91253,40254,99254,99179 300
01 avr. 2024257,01257,65255,00256,94256,94320 200
28 mars 2024255,61257,37252,60255,94255,94256 600
27 mars 2024252,05253,71250,14253,57253,57373 700
27 mars 20240.2 Dividende
26 mars 2024249,15251,77249,15251,21251,01187 000
25 mars 2024248,75251,02247,57249,45249,25244 600
22 mars 2024247,57250,13247,06250,01249,81260 400
21 mars 2024246,00247,64245,69246,51246,31189 800
20 mars 2024243,00245,79242,52245,33245,13282 000
19 mars 2024245,45245,90241,44243,26243,07250 000
18 mars 2024243,85245,29242,83244,73244,54178 700
15 mars 2024239,78244,65239,78242,87242,68587 800
14 mars 2024241,72242,18238,81240,97240,78125 200
13 mars 2024239,99241,12238,15240,94240,75153 200
12 mars 2024236,91239,92236,31239,89239,70145 300
11 mars 2024241,10241,10236,46237,59237,40126 500
08 mars 2024243,24244,15240,77241,91241,72176 900
07 mars 2024242,06243,21240,56242,75242,56188 000
06 mars 2024240,17241,72239,35241,63241,44139 500
05 mars 2024240,61242,79237,43238,94238,75181 800
04 mars 2024238,64241,61237,61240,12239,93276 700
01 mars 2024235,84238,14235,08238,13237,94180 900
29 févr. 2024236,10237,51234,49236,27236,08333 800
28 févr. 2024235,80236,52234,37235,50235,31204 400
27 févr. 2024236,82238,84234,59236,03235,84196 300
26 févr. 2024238,99239,87237,90238,01237,82134 600
23 févr. 2024238,94239,57237,83238,99238,80107 700
22 févr. 2024239,75240,30237,29238,53238,34149 400
21 févr. 2024235,75239,25235,61239,15238,96168 500
20 févr. 2024233,33236,52232,82234,79234,60131 600
16 févr. 2024236,94238,00233,54233,71233,52252 400
15 févr. 2024232,14238,73230,00236,37236,18252 800
14 févr. 2024228,00235,13226,67234,65234,46306 400
13 févr. 2024226,70229,42225,33228,91228,73202 000
12 févr. 2024228,82229,92227,98228,64228,46148 000
09 févr. 2024227,00228,93225,73228,82228,64157 700
08 févr. 2024227,49227,49224,18226,45226,27188 700
07 févr. 2024227,28228,64226,53226,88226,70130 100
06 févr. 2024226,03227,04224,35226,90226,72114 100
05 févr. 2024224,20226,48220,90225,95225,77102 400
02 févr. 2024223,41226,39222,03225,88225,70123 500
01 févr. 2024223,62224,51221,76224,34224,16272 300
31 janv. 2024226,03226,03221,89222,57222,39140 400
30 janv. 2024225,91226,50224,91225,45225,27138 900
29 janv. 2024226,03226,90223,55226,09225,91119 000
26 janv. 2024225,25226,42224,08225,73225,5585 700
25 janv. 2024224,64225,55221,82224,26224,08178 800
24 janv. 2024226,21227,73222,83223,22223,04134 400
23 janv. 2024227,18227,20224,52225,52225,3499 100
22 janv. 2024222,96227,00222,96226,13225,95102 800
19 janv. 2024224,50224,50222,01222,77222,59110 300
18 janv. 2024221,19224,28220,98223,82223,64130 800
17 janv. 2024219,32221,90217,57220,43220,25158 000
16 janv. 2024221,74221,89218,08220,39220,21193 600
12 janv. 2024220,23222,61219,21222,50222,32106 500
11 janv. 2024218,42219,07217,20218,47218,30120 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...