$48.04 +1.38 (%) Con-way Inc - NYSE

Dec. 19, 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
12/18/201446.9047.0346.2946.66687,448
12/17/201445.3046.3744.1246.221,190,091
12/16/201446.3046.7445.5345.531,268,561
12/15/201447.5047.8046.5746.63964,644
12/12/201447.1347.7646.5847.08790,717
12/11/201447.7548.1647.3147.39884,328
12/10/201448.8948.9547.5047.51659,077
12/9/201450.1350.1347.7848.731,358,540
12/8/201450.6750.9750.4050.811,246,641
12/5/201450.7651.2550.4350.731,126,629
12/4/201449.6650.7949.5350.76900,387
12/3/201449.9650.2849.3649.68727,691
12/2/201449.0150.0449.0150.001,037,419
12/1/201449.1649.9748.9348.961,448,036
11/28/201448.7649.9848.6949.54625,578
11/26/201448.7349.2848.2448.40582,354
11/25/201448.7448.9648.3248.74537,128
11/24/201448.5349.3948.3148.52662,276
11/21/201448.0848.6947.4948.48800,238
11/20/201446.5847.7046.5547.65598,320
11/19/201447.1647.3946.4746.76715,032
11/18/201446.2247.9246.2247.261,268,802
11/17/201446.6746.7846.0346.25653,607
11/14/201447.0247.6946.6046.87916,281
11/13/201446.6346.9546.2546.83890,806
11/12/201445.9946.7145.9046.60648,809
11/11/201446.3446.7245.9346.27742,621
11/10/201445.5346.4845.5346.35694,040
11/7/201446.0046.2345.3245.43862,717
11/6/201444.9045.9444.6645.90788,460
11/5/201445.2345.5544.6244.90958,813
11/4/201443.6945.3543.6944.831,226,432
11/3/201443.4943.8642.6843.661,180,193
10/31/201442.5243.6842.3543.371,344,368
10/30/201444.4744.4741.9342.352,546,382
10/29/201445.5545.8644.8345.161,121,688
10/28/201444.7345.8344.6745.401,098,420
10/27/201443.6944.6943.5444.621,438,924
10/24/201443.4744.1343.1343.911,508,456
10/23/201443.1743.9843.0443.16767,393
10/22/201443.7043.9842.7342.74739,338
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center