$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
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
8/13/201344.2944.5643.4843.80389,619
8/12/201343.3944.3643.3944.19361,111
8/9/201343.9344.2443.4143.73340,481
8/8/201343.6144.0343.3143.90372,260
8/7/201343.6643.8543.1143.19794,724
8/6/201345.5445.6743.8244.03845,570
8/5/201345.8545.9345.1445.59952,205
8/2/201345.7246.5245.5446.04811,122
8/1/201342.5146.0742.5145.792,921,366
7/31/201340.5841.6440.5041.451,047,152
7/30/201340.7740.9840.1640.45409,948
7/29/201341.1641.2140.5240.57433,782
7/26/201340.0041.0939.9541.02586,186
7/25/201339.1640.1839.1040.11567,158
7/24/201339.9340.0939.1639.21403,256
7/23/201340.6840.6839.7139.77448,722
7/22/201340.9041.2040.4940.66363,312
7/19/201340.9941.0840.3940.80534,248
7/18/201340.6841.4040.6441.09435,992
7/17/201340.8541.0939.7740.66794,088
7/16/201341.9442.3040.7240.72723,413
7/15/201341.9042.3641.7642.04499,978
7/12/201341.7242.1341.2242.10882,008
7/11/201341.6042.0041.1441.87651,305
7/10/201341.5641.6940.7241.12389,408
7/9/201341.3341.8741.1341.60600,879
7/8/201341.0241.3440.8940.95607,248
7/5/201340.2540.9340.0740.91589,641
7/3/201339.6540.1839.5239.83440,979
7/2/201340.0440.5339.6839.99623,650
7/1/201339.4540.3039.1639.971,469,567
6/28/201339.7039.9638.9638.961,020,490
6/27/201339.2039.8339.0639.72671,280
6/26/201339.8040.0038.7638.94625,783
6/25/201338.6139.5838.2839.45750,644
6/24/201338.6638.8937.5038.191,285,082
6/21/201338.8639.1737.8438.891,522,186
6/20/201338.7338.8637.9938.63711,399
6/19/201339.9040.2639.2239.32488,990
6/18/201339.2839.9139.2839.81356,691
6/17/201339.3939.6038.6639.19563,774
6/14/201339.4840.1438.8238.97673,918
6/13/201338.7039.7438.5539.61506,221
6/12/201339.1639.4138.6038.70387,556
6/11/201339.0239.3538.5438.83314,501
6/10/201339.8740.0739.2739.63547,375
6/7/201338.6039.7938.2439.741,005,432
6/6/201338.0038.7237.7838.201,385,573
6/5/201337.8738.0337.3337.50567,533
6/4/201338.7639.0237.8137.99656,201
6/3/201338.0038.7137.4338.611,264,054
5/31/201338.5438.8838.0138.02790,870
5/30/201338.6339.0638.5038.82533,200
5/29/201338.5038.8638.2238.61614,186
5/28/201338.6039.1138.3638.83667,301
5/24/201337.9338.2037.4838.12535,540
5/23/201338.1838.4337.7538.24654,611
5/22/201339.5139.7938.4138.57776,434
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center