Stockscreener 앱 받기
586.02
2.62%
-15.76
시간 외 거래:
587.66
1.64
+0.28%
Curtiss Wright Corp 주식 (CW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $596.1 | $574.9 | $21.24 | 278,543.0 | -2.62% |
| 2025-11-03 | $602.5 | $587.9 | $14.60 | 303,217.0 | +1.02% |
| 2025-10-31 | $602.4 | $590.8 | $11.61 | 280,343.0 | -0.30% |
| 2025-10-30 | $612.3 | $595.3 | $17.02 | 281,734.0 | -0.68% |
| 2025-10-29 | $604.5 | $585.4 | $19.04 | 366,470.0 | +2.24% |
| 2025-10-28 | $601.3 | $579.7 | $21.53 | 438,121.0 | +2.65% |
| 2025-10-27 | $582.0 | $571.6 | $10.40 | 210,474.0 | +0.43% |
| 2025-10-24 | $572.4 | $560.0 | $12.40 | 180,792.0 | +2.13% |
| 2025-10-23 | $563.3 | $535.2 | $28.12 | 225,672.0 | +4.19% |
| 2025-10-22 | $556.1 | $531.0 | $25.10 | 323,619.0 | -3.01% |
| 2025-10-21 | $564.6 | $551.8 | $12.74 | 223,441.0 | -1.45% |
| 2025-10-20 | $563.8 | $547.8 | $16.00 | 165,117.0 | +2.95% |
| 2025-10-17 | $552.3 | $538.4 | $13.89 | 174,097.0 | -0.89% |
| 2025-10-16 | $563.3 | $548.0 | $15.29 | 249,476.0 | -1.17% |
| 2025-10-15 | $575.1 | $550.6 | $24.43 | 257,261.0 | +0.34% |
| 2025-10-14 | $564.8 | $543.7 | $21.11 | 259,641.0 | +0.70% |
| 2025-10-13 | $555.2 | $543.8 | $11.37 | 207,250.0 | +2.12% |
| 2025-10-10 | $560.0 | $538.5 | $21.46 | 210,434.0 | -2.79% |
| 2025-10-09 | $561.0 | $552.4 | $8.58 | 219,552.0 | -0.39% |
| 2025-10-08 | $561.5 | $546.0 | $15.47 | 244,142.0 | +3.07% |
| 2025-10-07 | $558.0 | $533.7 | $24.27 | 282,243.0 | -2.47% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $602.5 | $574.9 | $27.61 | 860,303.0 | -1.63% |
| 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% |
0.88%
2.48%
자본화:
|
볼륨(24시간):