$43.63 +1.84 (%) Con-way Inc - NYSE

Oct. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CNW historical data

Date Open High Low Close Volume
10/21/201442.2443.7242.2443.631,187,883
10/20/201442.0842.3341.5541.79924,852
10/17/201441.7342.3841.2642.331,087,041
10/16/201440.5441.5840.5141.351,411,900
10/15/201441.2941.5940.3441.321,540,664
10/14/201440.6842.1740.5842.042,068,816
10/13/201441.9142.3940.2940.321,197,419
10/10/201442.4542.7541.8141.901,126,025
10/9/201443.4043.7742.4642.521,192,491
10/8/201444.2444.2642.5943.402,181,790
10/7/201445.7345.7344.2944.31991,846
10/6/201446.9047.0845.7946.00675,557
10/3/201447.3147.5946.7546.861,057,507
10/2/201446.3647.1846.1347.11527,615
10/1/201447.1747.3346.0646.211,501,736
9/30/201447.7748.2245.4147.503,398,828
9/29/201449.5550.1149.2650.08510,265
9/26/201449.2249.9849.0049.92646,292
9/25/201448.8149.1447.8649.05993,271
9/24/201448.8049.1748.3849.12745,818
9/23/201449.8350.1748.7348.731,245,812
9/22/201450.7950.9249.8449.98714,896
9/19/201451.5951.9050.8450.89987,758
9/18/201450.3751.3650.2651.28682,091
9/17/201450.8351.0750.1150.231,339,049
9/16/201452.3052.5350.5350.602,242,507
9/15/201453.2253.5452.9453.53878,656
9/12/201453.3653.5453.1453.33553,446
9/11/201452.8253.4352.7453.28383,831
9/10/201453.1553.2152.5953.05398,765
9/9/201453.2553.5153.0753.09867,417
9/8/201453.1553.5152.7453.28670,027
9/5/201452.9153.2852.5553.04597,426
9/4/201452.8853.1652.7552.96760,742
9/3/201452.2152.8751.9252.76888,520
9/2/201451.2552.2551.2551.96732,644
8/29/201451.1051.3350.8151.25366,523
8/28/201451.0251.0750.5950.91420,970
8/27/201451.3651.5351.2051.23283,675
8/26/201451.5251.5851.1251.24423,315
8/25/201451.1451.4151.0551.36274,997
8/22/201450.9651.0950.5650.95251,674
8/21/201451.0551.0550.5550.90311,737
8/20/201451.3451.4750.6850.93579,273
8/19/201452.0052.0051.4351.47563,984
8/18/201450.8651.8950.8451.89830,172
8/15/201451.1351.1849.8350.47588,452
8/14/201450.8051.0750.5650.99649,442
8/13/201450.5350.8050.1850.65462,139
8/12/201450.2450.6450.0750.34566,099
8/11/201450.0050.4749.8150.22491,664
8/8/201448.9649.7048.9149.70558,528
8/7/201448.9149.2948.8348.97676,936
8/6/201449.1349.3148.7948.83440,092
8/5/201449.2749.9149.0549.36828,402
8/4/201449.6049.6048.6049.53855,402
8/1/201449.3749.5948.7449.40966,886
7/31/201449.8750.6948.9649.352,636,604
7/30/201447.8248.2647.5047.65723,281
7/29/201447.6548.2447.0647.56438,612
7/28/201448.6048.6447.5447.71710,109
7/25/201449.8349.9848.5448.66894,605
7/24/201449.6150.1249.3250.11315,183
7/23/201449.8849.8949.2649.51361,760
7/22/201448.9649.8148.6849.77534,935
7/21/201448.8348.9448.5148.68316,476
7/18/201449.0449.1548.5648.98704,250
7/17/201449.1249.4048.8448.90513,634
7/16/201449.4849.5549.0649.43632,694
7/15/201449.1249.4749.0749.34786,553
7/14/201448.9749.1748.6549.02419,545
7/11/201448.6649.0048.3548.67697,802
7/10/201449.0149.4448.7649.11761,080
7/9/201450.3950.6049.3949.801,369,899
7/8/201450.8250.9650.0850.39701,554
7/7/201450.7250.9450.4650.79639,885
7/3/201450.7050.7850.2850.72663,542
7/2/201450.4450.9550.3250.50676,156
7/1/201450.6650.9850.3950.421,060,736
6/30/201450.3950.6150.1850.411,207,760
6/27/201449.6250.5749.6250.461,797,080
6/26/201449.4149.9349.0049.77862,045
6/25/201448.8349.5648.2049.46786,788
6/24/201448.8749.6148.8748.93424,639
6/23/201449.3249.3748.8648.95304,766
6/20/201449.3449.5549.1049.27791,999
6/19/201448.9649.1848.5349.17702,793
6/18/201447.9248.7447.8848.74650,285
6/17/201447.7848.1747.5347.70559,615
6/16/201448.0548.1347.5747.80427,914
6/13/201448.2548.6647.9548.101,119,104
6/12/201448.0048.1247.3847.94472,041
6/11/201447.7348.2047.7348.12347,902
6/10/201448.2648.2647.6848.08346,008
6/9/201448.1248.5847.8848.35730,083
6/6/201447.1748.2347.0548.07756,934
6/5/201446.1747.2745.9547.20414,394
6/4/201445.7146.2445.7146.14259,902
6/3/201446.0346.3945.5645.84342,473
6/2/201446.2046.4345.8346.19302,079
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center