$43.97 -0.70 (%) Con-way Inc - NYSE

Mar. 3, 2015 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CNW historical data

Date Open High Low Close Volume
3/2/201544.1744.8544.0444.67469,673
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
2/6/201542.8343.6242.3343.211,256,406
2/5/201541.1544.0241.1542.451,780,657
2/4/201542.5042.5141.5041.861,542,158
2/3/201542.3442.9642.0842.53883,090
2/2/201540.9042.0940.7242.02995,912
1/30/201541.3741.7240.9340.97837,239
1/29/201542.3542.5841.4441.591,051,327
1/28/201543.3643.3942.2242.29588,286
1/27/201542.2543.0841.9842.79813,957
1/26/201542.9343.8642.4442.83804,973
1/23/201543.0143.4942.5843.07542,336
1/22/201542.4343.3842.2443.261,025,938
1/21/201542.4842.6841.9342.111,228,418
1/20/201543.4743.6042.4842.581,242,382
1/16/201543.0343.6142.9043.25942,853
1/15/201543.6343.8343.0743.141,113,842
1/14/201543.9744.4943.1943.52830,867
1/13/201545.3845.5444.2644.46685,147
1/12/201545.2545.3644.7744.93741,353
1/9/201546.1646.4244.8545.12845,562
1/8/201546.3247.0145.7246.35867,160
1/7/201546.2046.3545.4145.79633,035
1/6/201547.2247.3945.3145.69980,556
1/5/201549.2549.3647.2447.33749,661
1/2/201549.5749.6448.3749.54630,831
12/31/201449.8449.9449.1349.18400,221
12/30/201448.8649.9248.8549.62482,531
12/29/201449.0649.4848.9349.05402,188
12/26/201448.9349.4148.9149.14261,764
12/24/201448.7149.1548.7148.89194,876
12/23/201448.4949.0748.2848.66412,668
12/22/201448.0948.4447.9448.35520,839
12/19/201446.7448.0646.7348.041,089,306
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center