$37.87 -0.15 (%) Con-way Inc - NYSE

Jul. 2, 2015 | 03:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CNW historical data

Date Open High Low Close Volume
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
4/7/201541.7641.8941.1141.13739,524
4/6/201541.2142.0641.2141.46989,214
4/2/201543.0343.1141.4241.622,113,398
4/1/201543.9344.2443.0043.20877,942
3/31/201543.9444.4343.7944.13561,952
3/30/201543.9844.3743.7644.08724,159
3/27/201544.3144.5443.5943.661,096,736
3/26/201545.5145.5143.8144.23950,187
3/25/201545.5545.5544.7344.75652,846
3/24/201545.4645.6745.0545.43587,953
3/23/201545.7945.9945.4445.53485,354
3/20/201545.5846.0045.1545.88605,133
3/19/201545.2246.3245.2245.37540,452
3/18/201545.0045.3944.4445.21448,853
3/17/201545.0245.4745.0045.18772,087
3/16/201544.5845.2544.4645.10630,544
3/13/201543.9444.6443.7444.51792,744
3/12/201543.8644.1243.6644.02670,520
3/11/201543.3744.1043.3743.75772,499
3/10/201543.9444.3543.2943.401,332,903
3/9/201544.4244.9244.4044.511,118,398
3/6/201543.9645.0843.8644.34641,386
3/5/201544.1244.2043.2844.07561,705
3/4/201543.8844.4443.8444.02539,056
3/3/201544.1944.2843.3043.95499,185
3/2/201544.0544.8544.0444.67469,673
2/27/201544.8845.0044.1444.17564,605
2/26/201545.3445.5044.7644.95481,873
2/25/201545.4245.9245.1945.29432,827
2/24/201544.6545.6344.5245.50715,751
2/23/201544.0144.7443.9244.63571,866
2/20/201543.8444.0942.9843.96602,996
2/19/201543.9844.4043.7543.88450,313
2/18/201544.0644.2743.6243.97484,529
2/17/201545.0745.2244.0044.15678,469
2/13/201544.0245.4044.0245.26734,687
2/12/201543.9144.4043.5144.17536,060
2/11/201543.0744.3542.8043.821,080,903
2/10/201542.6543.2142.2343.16806,604
2/9/201543.0943.1541.7842.391,213,779
  • Showing 1-100 of 1,258 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!