$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
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
12/20/201339.2539.6439.1639.58794,020
12/19/201339.4539.6239.0639.29714,204
12/18/201339.4339.9939.0239.54652,609
12/17/201339.2239.4538.8339.29596,238
12/16/201338.5039.5238.4939.29883,276
12/13/201339.5439.8239.4439.75488,651
12/12/201340.0140.2139.2539.40817,206
12/11/201341.0641.1439.8839.98572,743
12/10/201341.2141.6940.8740.99428,700
12/9/201341.5741.7241.1641.33351,434
12/6/201341.6542.0141.2541.46294,728
12/5/201341.3241.5940.9841.21432,982
12/4/201340.6141.4740.5941.39477,849
12/3/201340.4540.9640.2840.85634,872
12/2/201341.4041.4840.7040.72487,770
11/29/201341.6041.8641.1141.39163,525
11/27/201341.6441.9041.0641.45256,871
11/26/201341.4241.7541.2641.51492,368
11/25/201340.6841.3740.6041.31281,729
11/22/201341.2541.2540.3540.63726,645
11/21/201340.6541.4240.6141.29256,091
11/20/201340.5640.8240.3140.52302,029
11/19/201341.5741.6840.3740.42460,324
11/18/201341.8742.2241.5541.66555,667
11/15/201340.7541.9640.5441.83634,794
11/14/201340.5640.9440.2540.50440,870
11/13/201340.2440.9440.2440.65331,307
11/12/201340.8041.3840.6940.80437,320
11/11/201340.8741.0840.5340.83487,453
11/8/201340.0240.6039.8140.59633,612
11/7/201340.5340.7539.8739.93569,915
11/6/201341.6341.6340.1840.53762,692
11/5/201341.5541.7841.2441.32508,410
11/4/201341.2041.9041.0641.73503,397
11/1/201341.8641.9040.7940.96786,432
10/31/201341.2442.6740.1541.202,646,745
10/30/201346.0046.0044.9345.11956,257
10/29/201345.8946.1845.5445.73573,077
10/28/201345.5246.0645.4945.79322,848
10/25/201345.4845.6644.9045.44620,803
10/24/201345.4445.8044.8445.29662,847
10/23/201345.5045.6845.3445.50353,541
10/22/201346.1246.4745.6545.74379,364
10/21/201346.0446.2945.5845.90397,990
10/18/201345.9646.0745.4345.98378,850
10/17/201344.7045.8444.6045.83500,630
10/16/201344.5245.0944.4245.06459,028
10/15/201344.5944.9743.9544.09472,920
10/14/201344.0444.7544.0044.69591,642
10/11/201343.7444.5043.6144.49512,590
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center