CON-WAY $39.32

down -0.49


19/6/2013 04:19 PM  |  NYSE : CNW  |  Industries : Transportation and Warehousing / General Freight Trucking
Type:

CNW historical data

Date Open High Low Close Volume
1/25/2013 33.11 33.34 32.23 32.90 6015
1/24/2013 30.93 33.48 30.93 33.00 17722
1/23/2013 31.21 31.56 30.95 31.12 9135
1/22/2013 31.40 31.67 31.12 31.19 6412
1/18/2013 31.24 31.51 30.72 31.40 4444
1/17/2013 31.11 31.56 30.80 31.22 4045
1/16/2013 31.23 31.52 30.91 30.92 6020
1/15/2013 30.52 31.40 30.52 31.36 5299
1/14/2013 30.34 30.96 30.28 30.74 3698
1/11/2013 30.63 30.86 30.23 30.46 3992
1/10/2013 30.40 30.90 30.35 30.76 5460
1/9/2013 29.22 30.09 29.20 30.01 4206
1/8/2013 29.56 29.91 28.96 29.12 6494
1/7/2013 29.25 29.89 29.17 29.59 5730
1/4/2013 29.30 29.48 29.05 29.40 4909
1/3/2013 29.08 29.65 28.44 29.31 7128
1/2/2013 28.37 29.50 28.33 29.35 7332
12/31/2012 27.48 27.96 27.32 27.82 5121
12/28/2012 27.84 27.99 27.43 27.50 3717
12/27/2012 28.48 28.60 27.60 28.06 4097
12/26/2012 28.66 28.79 28.37 28.51 3995
12/24/2012 28.58 28.70 28.29 28.58 1374
12/21/2012 28.36 28.65 28.14 28.60 7231
12/20/2012 28.48 28.77 28.12 28.77 3645
12/19/2012 28.05 28.53 27.83 28.39 3906
12/18/2012 27.49 27.93 27.37 27.92 6801
12/17/2012 27.43 27.51 26.93 27.47 9071
12/14/2012 27.97 28.57 27.84 28.07 4046
12/13/2012 28.15 28.56 27.94 28.08 4225
12/12/2012 28.55 28.61 27.99 28.21 3807
12/11/2012 28.35 28.82 28.09 28.44 2680
12/10/2012 27.61 28.38 27.50 28.22 4116
12/7/2012 27.69 27.80 27.27 27.58 3219
12/6/2012 27.59 27.73 27.35 27.51 2796
12/5/2012 27.71 27.85 27.30 27.54 4423
12/4/2012 27.62 28.06 27.39 27.60 3528
12/3/2012 28.28 28.47 27.26 27.64 4629
11/30/2012 28.67 28.67 27.98 28.09 5051
11/29/2012 28.98 28.99 28.53 28.65 3321
11/28/2012 28.38 28.97 28.09 28.79 6587
11/27/2012 28.24 28.59 28.02 28.50 5831
11/26/2012 27.52 28.47 27.21 28.37 7003
11/23/2012 27.46 27.62 27.08 27.59 1455
11/21/2012 27.33 27.35 26.92 27.35 2106
11/20/2012 27.13 27.34 26.78 27.27 6324
11/19/2012 26.90 27.16 26.65 27.13 5972
11/16/2012 26.53 26.79 25.97 26.48 6145
11/15/2012 26.98 26.98 26.32 26.52 8292
11/14/2012 27.89 27.89 26.85 26.94 5826
11/13/2012 28.04 28.39 27.76 27.76 3539
11/12/2012 27.78 28.71 27.54 28.32 8044
11/9/2012 27.50 27.81 27.30 27.70 6834
11/8/2012 28.60 28.76 27.56 27.57 4721
11/7/2012 29.52 29.62 28.51 28.56 7851
11/6/2012 28.13 29.91 28.08 29.79 11650
11/5/2012 27.62 28.09 27.55 27.96 6921
11/2/2012 27.38 27.87 27.24 27.69 11069
11/1/2012 27.02 27.61 26.89 27.50 33215
10/31/2012 28.31 29.43 28.17 29.11 14079
10/26/2012 28.38 28.58 27.91 27.99 3856
10/25/2012 28.52 28.56 28.14 28.31 6063
10/24/2012 28.73 28.79 28.19 28.31 3462
10/23/2012 27.95 28.84 27.73 28.60 6657
10/22/2012 27.99 28.31 27.81 28.23 4833
10/19/2012 28.36 28.47 27.68 28.08 6722
10/18/2012 28.53 28.75 28.17 28.49 4616
10/17/2012 29.00 29.00 28.39 28.68 5645
10/16/2012 28.58 29.10 28.47 28.89 8585
10/15/2012 28.28 28.65 27.82 28.50 8170
10/12/2012 28.05 28.58 27.99 28.21 5257
10/11/2012 28.01 28.34 27.81 27.83 3651
10/10/2012 28.16 28.32 27.73 27.91 5729
10/9/2012 28.24 28.49 27.91 27.98 5266
10/8/2012 27.82 28.37 27.77 28.22 5117
10/5/2012 27.47 28.21 27.35 27.98 7877
10/4/2012 27.18 27.79 26.91 27.71 10248
10/3/2012 27.50 27.87 27.33 27.62 6492
10/2/2012 27.46 27.49 27.19 27.40 6947
10/1/2012 27.26 27.91 27.15 27.34 9213
9/28/2012 27.14 27.51 26.98 27.37 9787
9/27/2012 27.10 27.39 27.04 27.33 5907
9/26/2012 26.51 27.20 26.51 27.00 10811
9/25/2012 27.67 27.82 26.83 26.89 7205
9/24/2012 26.95 27.69 26.84 27.60 5681
9/21/2012 27.74 27.89 27.16 27.18 9916
9/20/2012 28.44 28.51 27.43 27.48 19376
9/19/2012 28.95 29.62 28.87 28.90 9917
9/18/2012 29.08 29.29 28.89 28.97 7293
9/17/2012 30.42 30.42 29.08 29.22 12122
9/14/2012 30.80 30.94 30.43 30.56 7334
9/13/2012 30.88 31.31 30.59 31.00 5287
9/12/2012 30.79 30.92 30.35 30.87 3944
9/11/2012 30.11 30.74 29.81 30.61 5491
9/10/2012 29.56 30.22 29.34 29.98 10475
9/7/2012 29.91 29.97 29.50 29.60 12884
9/6/2012 30.33 30.35 29.72 29.93 10539
9/5/2012 31.03 31.03 29.85 29.98 6852
9/4/2012 30.38 31.23 30.02 31.18 11021
8/31/2012 29.72 30.49 29.63 30.31 9877
8/30/2012 29.45 29.64 29.24 29.33 4862
Marketplace
Trading Center