Stockscreener 앱 받기
539.04
1.59%
-8.72
시간 외 거래:
539.04
Curtiss Wright Corp 주식 (CW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-09 | $553.5 | $538.3 | $15.23 | 180,845.0 | -1.59% |
| 2025-12-08 | $551.3 | $540.6 | $10.72 | 166,689.0 | +0.58% |
| 2025-12-05 | $553.6 | $535.0 | $18.63 | 243,708.0 | -0.99% |
| 2025-12-04 | $556.9 | $535.5 | $21.32 | 217,412.0 | +2.64% |
| 2025-12-03 | $547.4 | $528.9 | $18.46 | 317,904.0 | -2.10% |
| 2025-12-02 | $552.6 | $542.8 | $9.86 | 198,504.0 | +0.24% |
| 2025-12-01 | $560.4 | $544.6 | $15.78 | 229,281.0 | -3.23% |
| 2025-11-28 | $567.1 | $557.6 | $9.57 | 138,990.0 | +0.24% |
| 2025-11-26 | $574.1 | $557.6 | $16.48 | 267,695.0 | +1.38% |
| 2025-11-25 | $556.5 | $538.0 | $18.49 | 174,298.0 | +1.63% |
| 2025-11-24 | $547.5 | $534.7 | $12.79 | 216,574.0 | +1.93% |
| 2025-11-21 | $539.7 | $521.7 | $18.08 | 230,221.0 | +0.04% |
| 2025-11-20 | $575.3 | $531.4 | $43.94 | 236,147.0 | -2.22% |
| 2025-11-19 | $550.0 | $536.1 | $13.90 | 196,230.0 | +2.08% |
| 2025-11-18 | $543.6 | $530.3 | $13.30 | 214,311.0 | -1.27% |
| 2025-11-17 | $559.6 | $539.7 | $19.90 | 239,496.0 | -1.42% |
| 2025-11-14 | $554.3 | $525.1 | $29.12 | 373,234.0 | +0.99% |
| 2025-11-13 | $575.8 | $540.8 | $34.93 | 479,512.0 | -5.45% |
| 2025-11-12 | $582.0 | $572.3 | $9.68 | 160,520.0 | +0.43% |
| 2025-11-11 | $584.7 | $572.8 | $11.93 | 171,015.0 | -2.25% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $560.4 | $528.9 | $31.49 | 1,735,188.0 | -4.47% |
| 2025-11 | $602.5 | $521.7 | $80.83 | 4,945,951.0 | -5.28% |
| 2025-10 | $612.3 | $530.3 | $81.96 | 5,724,265.0 | +9.72% |
| 2025-09 | $549.0 | $465.5 | $83.49 | 5,438,636.0 | +13.55% |
| 2025-08 | $517.1 | $464.9 | $52.18 | 6,893,963.0 | -2.46% |
| 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% |
1.17%
자본화:
|
볼륨(24시간):