$42.28 0.00 (%) Con-way Inc - NYSE

May. 21, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center