$44.02 +0.07 (%) Con-way Inc - NYSE

Mar. 4, 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
5/16/201444.6744.8043.9844.76741,419
5/15/201444.4244.8544.1244.77635,707
5/14/201444.8044.9444.2944.47305,661
5/13/201444.7745.0044.5844.98724,379
5/12/201444.7945.1144.3044.661,156,137
5/9/201444.7644.9544.5044.56781,112
5/8/201444.3945.2344.3544.811,068,190
5/7/201444.1744.5243.7944.52616,993
5/6/201443.6044.1143.3444.10790,005
5/5/201443.7643.8543.2443.79997,983
5/2/201444.3845.0543.7743.99948,461
5/1/201443.4944.5443.4944.262,012,860
4/30/201442.0742.6341.7442.48746,986
4/29/201442.0742.3141.3242.09571,321
4/28/201442.2842.4741.6841.96757,868
4/25/201442.3642.5241.8342.04547,616
4/24/201442.4842.7641.9942.50542,233
4/23/201442.3642.8142.1242.18402,877
4/22/201441.6542.6741.6542.31766,410
4/21/201441.4541.6941.1841.59370,250
4/17/201441.3441.6340.9841.46676,643
4/16/201440.6841.3940.4941.37448,664
4/15/201440.1640.5939.6540.47347,872
4/14/201439.9140.1439.4640.06453,178
4/11/201439.5040.4739.1239.54461,883
4/10/201441.2541.3739.8639.90524,946
4/9/201440.5941.2740.2741.26402,617
4/8/201440.2140.6339.9540.43465,555
4/7/201441.7741.8440.3140.55682,581
4/4/201442.2842.5641.6341.94693,484
4/3/201442.0542.3741.8442.01446,615
4/2/201441.8342.3941.8342.09408,929
4/1/201441.2441.8641.0641.83460,814
3/31/201440.2841.2540.0941.08515,794
3/28/201439.5340.0739.2939.91608,483
3/27/201439.8540.0639.4039.47331,111
3/26/201440.8841.1139.8039.85582,193
3/25/201440.3140.9940.2140.881,068,610
3/24/201440.5440.7739.7640.14475,886
3/21/201439.6940.8839.6940.43442,748
3/20/201440.4440.4939.8040.31398,286
3/19/201440.6440.6640.1640.52352,506
3/18/201439.9741.2639.7840.76696,693
3/17/201439.7740.2639.6139.77455,419
3/14/201439.5640.1539.3839.46510,420
3/13/201440.9541.0739.7639.84830,082
3/12/201440.8240.9440.2540.83717,450
3/11/201440.8141.4640.6440.961,491,914
3/10/201440.1241.0040.0640.70854,842
3/7/201440.2540.4239.8640.11472,177
3/6/201439.7540.2639.6740.13521,411
3/5/201439.1540.0738.9839.73787,074
3/4/201438.1239.3538.0739.11654,185
3/3/201437.6537.9437.3337.63702,586
2/28/201438.3738.5237.9938.14476,775
2/27/201437.5038.3737.3738.32873,012
2/26/201437.6737.9637.3637.41619,479
2/25/201437.5537.7736.6937.601,098,370
2/24/201437.8738.2937.5537.59777,263
2/21/201437.6237.8737.4937.76443,037
2/20/201437.0637.5737.0037.49442,896
2/19/201436.7337.3136.4637.031,088,955
2/18/201437.5637.7437.1737.611,187,775
2/14/201437.9138.0437.4237.64890,325
2/13/201437.5138.1836.9337.91901,812
2/12/201437.5338.1537.5337.91818,061
2/11/201437.6237.7336.8437.551,104,834
2/10/201437.9838.0537.5237.65694,442
2/7/201438.9439.0037.9538.121,120,064
2/6/201437.4339.8836.8439.112,681,579
2/5/201436.9037.2736.3437.002,263,727
2/4/201438.0838.0837.0737.191,577,157
2/3/201438.4438.5536.9637.851,606,247
1/31/201438.4639.1038.4138.47701,171
1/30/201439.0639.5238.8839.14425,065
1/29/201438.6639.2538.5238.66524,905
1/28/201438.7139.4138.6439.02747,346
1/27/201439.4239.6338.3738.68758,788
1/24/201440.7340.7939.3539.36745,951
1/23/201441.6841.7940.9641.10620,866
1/22/201441.2841.8341.0841.79402,966
1/21/201440.8341.4140.6941.02771,186
1/17/201438.7040.9938.7040.592,267,508
1/16/201441.5241.9141.1041.40912,600
1/15/201441.8842.0241.5341.95804,734
1/14/201441.7942.0441.4441.77558,249
1/13/201442.4642.9941.6041.66924,813
1/10/201442.2844.4842.1642.732,279,254
1/9/201439.2640.6539.2240.591,030,859
1/8/201438.7339.1038.4639.00753,084
1/7/201438.2439.3838.2238.72787,214
1/6/201438.1838.4437.5038.292,049,344
1/3/201438.8339.0338.5938.89441,613
1/2/201439.6239.6338.5838.76508,123
12/31/201339.4139.7639.1639.71397,294
12/30/201339.9940.0539.4239.45338,778
12/27/201339.0939.9439.0639.91426,761
12/26/201339.0039.2838.5539.03614,541
12/24/201339.0739.0738.7938.79461,129
12/23/201339.8839.9538.9439.001,235,606
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center