Stockscreener 앱 받기
473.44
7.04%
-35.88
시간 외 거래:
473.44
Curtiss Wright Corp 주식 (CW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-07 | $508.9 | $466.0 | $42.83 | 787,574.0 | -7.04% |
| 2025-08-06 | $512.8 | $502.2 | $10.55 | 485,170.0 | -0.45% |
| 2025-08-05 | $517.1 | $497.9 | $19.16 | 735,652.0 | +3.07% |
| 2025-08-04 | $505.4 | $495.7 | $9.69 | 291,282.0 | +0.58% |
| 2025-08-01 | $495.0 | $470.0 | $25.03 | 309,976.0 | +0.69% |
| 2025-07-31 | $496.8 | $485.8 | $10.91 | 300,185.0 | -1.23% |
| 2025-07-30 | $499.3 | $489.9 | $9.39 | 375,879.0 | +0.82% |
| 2025-07-29 | $495.0 | $488.6 | $6.35 | 295,787.0 | +0.33% |
| 2025-07-28 | $490.8 | $481.6 | $9.21 | 236,724.0 | +1.18% |
| 2025-07-25 | $486.6 | $478.5 | $8.09 | 167,488.0 | +1.29% |
| 2025-07-24 | $482.4 | $476.4 | $5.98 | 154,178.0 | -0.20% |
| 2025-07-23 | $481.1 | $477.5 | $3.62 | 164,596.0 | +1.09% |
| 2025-07-22 | $477.0 | $463.0 | $13.96 | 250,122.0 | -1.16% |
| 2025-07-21 | $489.9 | $479.6 | $10.31 | 264,107.0 | -1.60% |
| 2025-07-18 | $489.6 | $483.3 | $6.28 | 199,246.0 | +0.78% |
| 2025-07-17 | $491.7 | $483.2 | $8.46 | 186,682.0 | +0.48% |
| 2025-07-16 | $482.9 | $474.5 | $8.44 | 251,978.0 | +0.21% |
| 2025-07-15 | $486.6 | $477.8 | $8.77 | 299,571.0 | -1.30% |
| 2025-07-14 | $489.0 | $471.9 | $17.13 | 301,080.0 | +2.93% |
| 2025-07-11 | $476.9 | $470.4 | $6.58 | 352,652.0 | -0.26% |
| 2025-07-10 | $484.6 | $466.9 | $17.62 | 313,263.0 | -1.88% |
| 2025-07-09 | $486.0 | $477.9 | $8.09 | 226,571.0 | +0.48% |
| 2025-07-08 | $493.6 | $476.6 | $17.05 | 282,199.0 | -2.07% |
Curtiss Wright Corp 주식 (CW) 연도별 가격 이력
이 심층 분석에서는 Curtiss Wright Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CW 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Curtiss Wright Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Curtiss Wright Corp 주식 (CW) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $517.1 | $466.0 | $51.06 | 3,397,228.0 | -3.42% |
| 2025-07 | $499.3 | $463.0 | $36.30 | 5,528,451.0 | +0.34% |
| 2025-06 | $490.7 | $435.4 | $55.36 | 7,854,927.0 | +11.01% |
| 2025-05 | $453.0 | $345.8 | $107.2 | 6,937,042.0 | +27.61% |
| 2025-04 | $347.5 | $266.9 | $80.61 | 5,217,698.0 | +8.71% |
| 2025-03 | $341.4 | $301.1 | $40.32 | 5,217,217.0 | -1.36% |
| 2025-02 | $360.0 | $309.0 | $50.99 | 7,038,045.0 | -7.29% |
| 2025-01 | $385.6 | $333.4 | $52.19 | 5,576,574.0 | -2.23% |
Curtiss Wright Corp 주식 (CW) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $385.7 | $344.1 | $41.61 | 5,124,488.0 | -4.25% |
| 2024-11 | $393.4 | $346.0 | $47.35 | 5,077,991.0 | +8.31% |
| 2024-10 | $371.0 | $327.7 | $43.35 | 5,789,865.0 | +4.95% |
| 2024-09 | $333.7 | $291.0 | $42.76 | 5,064,782.0 | +4.06% |
| 2024-08 | $318.2 | $258.9 | $59.35 | 5,655,119.0 | +7.18% |
| 2024-07 | $297.5 | $267.7 | $29.80 | 4,480,734.0 | +8.75% |
| 2024-06 | $286.6 | $263.0 | $23.61 | 4,824,725.0 | -4.19% |
| 2024-05 | $286.2 | $251.0 | $35.27 | 4,183,004.0 | +11.60% |
| 2024-04 | $261.5 | $246.4 | $15.03 | 3,843,712.0 | -0.98% |
| 2024-03 | $257.4 | $235.1 | $22.29 | 4,370,697.0 | +8.33% |
| 2024-02 | $240.3 | $220.9 | $19.40 | 3,597,320.0 | +6.16% |
| 2024-01 | $227.7 | $212.1 | $15.68 | 2,867,852.0 | -0.10% |
Curtiss Wright Corp 주식 (CW) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $224.7 | $212.3 | $12.41 | 3,574,469.0 | +4.16% |
| 2023-11 | $216.5 | $198.1 | $18.46 | 3,813,981.0 | +7.59% |
| 2023-10 | $210.2 | $190.6 | $19.57 | 3,834,524.0 | +1.63% |
| 2023-09 | $209.8 | $195.1 | $14.67 | 3,228,532.0 | -5.94% |
| 2023-08 | $209.7 | $188.7 | $20.99 | 3,493,816.0 | +8.69% |
| 2023-07 | $194.8 | $180.4 | $14.42 | 3,134,469.0 | +4.19% |
| 2023-06 | $183.9 | $158.5 | $25.37 | 3,397,282.0 | +16.20% |
| 2023-05 | $173.7 | $157.7 | $15.98 | 3,046,592.0 | -6.93% |
| 2023-04 | $179.6 | $165.7 | $13.91 | 2,335,541.0 | -3.65% |
| 2023-03 | $179.7 | $163.0 | $16.74 | 3,324,947.0 | +0.84% |
| 2023-02 | $182.6 | $163.3 | $19.24 | 3,657,350.0 | +5.42% |
| 2023-01 | $170.6 | $156.8 | $13.80 | 3,835,457.0 | -0.71% |
1.11%
0.85%
자본화:
|
볼륨(24시간):