Stockscreener 앱 받기
448.06
0.24%
0.975
Curtiss Wright Corp 주식 (CW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-05 | $449.0 | $445.0 | $4.00 | 46,534.0 | +0.03% |
| 2025-06-04 | $449.0 | $444.4 | $4.59 | 190,145.0 | +0.06% |
| 2025-06-03 | $451.2 | $443.1 | $8.05 | 309,663.0 | +0.81% |
| 2025-06-02 | $444.6 | $435.4 | $9.27 | 264,901.0 | +0.71% |
| 2025-05-30 | $441.4 | $435.4 | $6.05 | 440,271.0 | -0.19% |
| 2025-05-29 | $452.3 | $435.5 | $16.85 | 549,809.0 | -1.93% |
| 2025-05-28 | $453.0 | $447.0 | $6.02 | 449,970.0 | +0.69% |
| 2025-05-27 | $447.3 | $433.1 | $14.17 | 391,475.0 | +4.23% |
| 2025-05-23 | $430.1 | $413.4 | $16.72 | 379,842.0 | +3.01% |
| 2025-05-22 | $419.1 | $412.9 | $6.18 | 247,400.0 | +0.12% |
| 2025-05-21 | $423.8 | $413.5 | $10.27 | 431,528.0 | -0.86% |
| 2025-05-20 | $420.3 | $415.7 | $4.64 | 252,316.0 | +0.24% |
| 2025-05-19 | $418.3 | $405.7 | $12.62 | 246,601.0 | +1.93% |
| 2025-05-16 | $410.4 | $405.4 | $4.92 | 214,041.0 | +0.74% |
| 2025-05-15 | $407.9 | $401.0 | $6.91 | 321,848.0 | +1.32% |
| 2025-05-14 | $404.4 | $396.6 | $7.84 | 364,722.0 | +1.69% |
| 2025-05-13 | $399.2 | $386.9 | $12.31 | 442,145.0 | +2.01% |
| 2025-05-12 | $392.9 | $370.5 | $22.45 | 301,850.0 | +0.72% |
| 2025-05-09 | $385.2 | $375.9 | $9.33 | 281,215.0 | +1.74% |
| 2025-05-08 | $386.8 | $359.5 | $27.32 | 397,039.0 | +4.41% |
| 2025-05-07 | $366.0 | $361.4 | $4.65 | 307,297.0 | -0.34% |
| 2025-05-06 | $365.2 | $352.0 | $13.19 | 236,707.0 | +0.93% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $451.2 | $435.4 | $15.85 | 811,243.0 | +1.61% |
| 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% |
0.36%
3.35%
자본화:
|
볼륨(24시간):