$35.13 +0.41 (%) Con-way Inc - NYSE

Aug. 27, 2015 | 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
8/27/201535.0235.4934.4435.13750,127
8/26/201534.3134.8633.6134.72608,950
8/25/201535.3135.3133.5133.541,004,355
8/24/201533.1835.7533.0634.321,395,783
8/21/201534.6835.4434.5335.011,324,732
8/20/201536.4036.5335.3835.47713,886
8/19/201537.4937.4936.7136.74455,078
8/18/201537.7137.9937.3737.55332,932
8/17/201537.2937.7737.0437.70572,810
8/14/201536.6837.6736.6837.45700,833
8/13/201536.9537.4136.6436.74600,933
8/12/201537.1637.3436.4436.93916,960
8/11/201537.5438.2437.3337.65462,795
8/10/201537.3738.4137.2537.94875,077
8/7/201537.9737.9836.7837.16962,720
8/6/201538.4638.6937.9638.18617,664
8/5/201538.7539.4138.4738.51675,985
8/4/201539.2539.7038.5338.62823,930
8/3/201538.7339.8438.3139.36846,787
7/31/201539.4239.7338.7638.791,215,972
7/30/201537.3139.7037.2839.371,637,929
7/29/201537.0239.0936.6538.752,149,630
7/28/201536.0037.0535.6037.02788,427
7/27/201535.7136.0835.4235.79413,999
7/24/201536.6536.7235.6435.92780,247
7/23/201537.3337.3836.5336.641,106,586
7/22/201537.5437.8137.0437.22836,034
7/21/201537.1038.0637.1037.68822,125
7/20/201537.0037.4536.8737.03805,962
7/17/201536.9837.4636.7936.92607,074
7/16/201536.9737.3536.7536.87722,366
7/15/201537.5337.6036.6636.71734,490
7/14/201537.2837.7737.0337.491,172,898
7/13/201536.5037.4236.4537.36962,144
7/10/201536.5036.7735.6236.39743,734
7/9/201535.2536.3135.2536.041,223,309
7/8/201536.2936.4534.9635.443,098,130
7/7/201537.0637.1536.4736.872,516,077
7/6/201537.4737.9536.8437.031,546,081
7/2/201538.1238.4537.5637.84881,666
7/1/201538.6838.9137.9138.02999,080
6/30/201538.5438.8037.9338.37927,191
6/29/201539.2239.5938.0438.111,536,451
6/26/201539.1139.5438.7839.515,031,887
6/25/201539.5339.5738.8538.98902,526
6/24/201540.1640.2739.2039.451,717,710
6/23/201540.0940.3339.8740.25890,510
6/22/201540.1540.9540.1140.19857,773
6/19/201539.9940.2139.6740.011,191,539
6/18/201540.1240.9539.9140.24883,433
6/17/201540.1540.3039.4740.03907,002
6/16/201540.8340.9339.9340.301,198,926
6/15/201540.6241.0740.1840.97635,906
6/12/201541.4741.5040.7140.86520,690
6/11/201541.5241.8241.4541.65479,118
6/10/201540.9441.8140.8641.42456,615
6/9/201540.4940.9540.1440.82706,514
6/8/201541.8941.9740.4240.55700,114
6/5/201540.8842.2540.7942.01688,155
6/4/201541.0441.4940.8740.99422,702
6/3/201540.5141.5640.3541.37598,907
6/2/201540.6740.9040.1740.47850,724
6/1/201540.5140.9839.2940.952,061,447
5/29/201541.2041.2139.8840.472,374,869
5/28/201541.9642.1041.3841.89736,771
5/27/201541.3442.1441.2842.101,117,220
5/26/201541.9141.9141.2241.35895,463
5/22/201542.2042.3541.2341.98978,452
5/21/201541.0242.3140.9342.28784,028
5/20/201541.7641.8340.9540.98588,847
5/19/201542.5442.5541.5741.75472,422
5/18/201541.2442.5641.2142.48554,755
5/15/201541.5841.8641.2741.30426,721
5/14/201541.9142.0041.1941.38587,663
5/13/201542.0542.2541.3341.72485,665
5/12/201542.3842.5041.6942.07662,558
5/11/201542.5842.9542.5142.65405,462
5/8/201542.6943.3142.6142.61436,509
5/7/201541.2742.5341.2742.41624,257
5/6/201541.3741.6540.9141.36488,634
5/5/201542.0242.4441.2941.34893,834
5/4/201542.3942.8242.0342.08625,316
5/1/201541.1042.5841.0042.391,163,971
4/30/201540.5742.0540.4441.102,442,496
4/29/201543.0343.1142.1742.501,337,046
4/28/201543.5743.7942.9343.71918,687
4/27/201543.6144.1143.3143.551,026,630
4/24/201543.7343.7343.3043.58447,031
4/23/201543.0343.8842.8543.63434,556
4/22/201543.4143.5443.1343.32523,215
4/21/201543.1643.4842.9143.43719,153
4/20/201542.2843.3142.2842.99683,523
4/17/201542.2442.2441.6842.04699,399
4/16/201542.9643.1942.4342.47832,359
4/15/201542.3043.2742.1143.051,243,060
4/14/201542.0742.2241.1242.10655,516
4/13/201541.8242.3341.7642.00621,493
4/10/201542.0042.0941.6241.99898,843
4/9/201540.9741.7640.9641.71856,052
4/8/201541.3641.4840.8541.03859,504
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!