$42.74 -0.89 (%) Con-way Inc - NYSE

Oct. 22, 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
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
10/10/201343.0743.9642.5743.92727,550
10/9/201342.3542.9242.1742.52709,164
10/8/201343.0143.5242.4342.47591,846
10/7/201343.5744.1542.9942.99397,826
10/4/201343.4244.2943.2044.20411,899
10/3/201343.5943.7342.7943.46479,360
10/2/201343.4043.8943.1343.74484,683
10/1/201343.2844.1442.9143.81765,879
9/30/201342.1043.2741.8443.09598,086
9/27/201342.4143.0142.4142.87569,093
9/26/201342.5343.7342.5342.731,294,189
9/25/201342.0743.0041.6742.291,007,850
9/24/201342.1142.3941.8341.89538,336
9/23/201342.0042.4641.6342.11516,971
9/20/201342.1442.4541.9042.15689,004
9/19/201342.0642.1941.4541.82942,390
9/18/201341.1042.0641.0641.93678,827
9/17/201342.5542.5540.7040.971,561,443
9/16/201343.7943.9242.3042.79702,900
9/13/201343.3543.3542.7243.14288,696
9/12/201344.2644.2642.9343.16740,765
9/11/201344.1444.6844.0644.37522,304
9/10/201343.0944.3543.0144.16672,175
9/9/201342.2942.9042.2742.66467,860
9/6/201342.8643.1142.0742.12604,496
9/5/201342.3643.1342.3642.66489,360
9/4/201341.8542.7541.7842.50413,188
9/3/201342.4842.7741.4941.77759,387
8/30/201342.8042.8041.5341.60493,913
8/29/201342.4743.2442.4742.65244,207
8/28/201342.8442.9042.3442.62239,916
8/27/201343.6543.9542.6342.75411,505
8/26/201344.3645.1844.2844.36442,992
8/23/201344.7445.0143.8044.41496,761
8/22/201343.3545.4643.2944.76979,602
8/21/201343.4743.7243.1043.18469,002
8/20/201342.7143.8442.7143.64481,932
8/19/201342.7943.1942.5742.61385,455
8/16/201342.3543.3842.3442.90444,149
8/15/201342.7943.0141.9442.41815,006
8/14/201343.6344.1743.1843.21362,517
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center