CON-WAY $38.24

down -0.33


23/5/2013 04:23 PM  |  NYSE : CNW  |  Industries : Transportation and Warehousing / General Freight Trucking
Type:

CNW historical data

Date Open High Low Close Volume
3/13/2012 32.13 33.34 31.95 33.23 15898
3/12/2012 31.52 31.71 31.10 31.47 6880
3/9/2012 30.83 31.80 30.65 31.44 4055
3/8/2012 30.36 30.92 30.25 30.73 7728
3/7/2012 29.39 30.10 29.10 30.00 5993
3/6/2012 29.34 29.62 29.04 29.30 7025
3/5/2012 30.39 30.47 29.71 29.88 5891
3/2/2012 30.59 30.94 30.35 30.42 7769
3/1/2012 29.62 30.80 29.39 30.62 8411
2/29/2012 28.83 29.68 28.75 29.55 7428
2/28/2012 29.08 29.10 28.63 28.82 5197
2/27/2012 28.55 29.23 28.33 28.96 5366
2/24/2012 29.69 30.01 28.77 28.82 5344
2/23/2012 29.31 29.87 28.51 29.72 7652
2/22/2012 29.86 29.98 29.21 29.37 7547
2/21/2012 31.03 31.42 29.87 30.02 5199
2/17/2012 31.70 31.70 30.92 31.05 7746
2/16/2012 30.56 31.72 30.56 31.53 8526
2/15/2012 30.10 30.72 29.87 30.48 7853
2/14/2012 30.04 30.27 29.70 29.76 5224
2/13/2012 30.34 30.64 29.79 30.29 4362
2/10/2012 30.17 30.35 29.78 30.05 4877
2/9/2012 30.79 31.03 30.43 30.56 10959
2/8/2012 30.82 30.95 30.42 30.62 4349
2/7/2012 30.88 31.16 30.67 30.86 7482
2/6/2012 30.44 30.96 30.36 30.91 5800
2/3/2012 29.90 32.77 29.65 30.71 32417
2/2/2012 32.14 33.31 31.72 32.97 13976
2/1/2012 32.08 32.60 32.00 32.24 4972
1/31/2012 32.10 32.22 31.13 31.74 4438
1/30/2012 31.74 32.33 31.68 31.81 4489
1/27/2012 31.91 32.67 31.06 32.40 8633
1/26/2012 31.94 32.61 31.73 32.36 5331
1/25/2012 31.19 31.69 30.74 31.58 3127
1/24/2012 30.64 31.17 30.34 31.10 3514
1/23/2012 31.65 31.71 30.65 30.85 4316
1/20/2012 31.20 31.62 31.00 31.59 5258
1/19/2012 29.50 31.26 29.39 31.17 9029
1/18/2012 29.33 29.65 28.94 29.38 4884
1/17/2012 29.83 30.10 29.09 29.13 5373
1/13/2012 29.50 29.71 28.94 29.52 2646
1/12/2012 30.09 30.32 29.51 29.82 3178
1/11/2012 29.17 30.02 29.16 29.92 4274
1/10/2012 29.21 29.49 29.10 29.34 6695
1/9/2012 29.51 29.73 28.26 28.87 10246
1/6/2012 29.92 30.33 29.92 30.08 6591
1/5/2012 29.59 30.15 29.44 29.90 4824
1/4/2012 29.24 29.93 29.14 29.81 4495
1/3/2012 30.00 30.22 29.34 29.48 4635
12/30/2011 29.25 29.57 29.12 29.16 1778
12/29/2011 29.03 29.36 28.98 29.30 2202
12/28/2011 29.56 29.56 28.59 28.98 3683
12/27/2011 29.34 29.80 29.04 29.62 1621
12/23/2011 29.63 29.63 29.15 29.56 3210
12/22/2011 29.27 29.69 28.79 29.42 5496
12/21/2011 28.74 29.25 28.32 29.15 2501
12/20/2011 28.09 29.00 28.09 28.85 3339
12/19/2011 28.52 29.00 27.25 27.37 3867
12/16/2011 27.79 28.78 27.75 28.29 7845
12/15/2011 27.83 27.91 27.33 27.69 11558
12/14/2011 28.02 28.18 27.13 27.16 8077
12/13/2011 29.22 29.50 28.02 28.24 6106
12/12/2011 28.83 28.96 28.29 28.94 5659
12/9/2011 28.20 29.50 28.18 29.39 6208
12/8/2011 28.72 28.87 27.84 28.03 10883
12/7/2011 28.63 29.27 28.23 29.11 4710
12/6/2011 28.69 28.97 28.20 28.94 6740
12/5/2011 29.00 29.16 28.29 28.61 7263
12/2/2011 28.24 28.85 28.04 28.40 9234
12/1/2011 27.98 28.21 27.67 27.78 10415
11/30/2011 27.01 28.10 26.78 28.09 8104
11/29/2011 26.12 26.30 25.54 25.69 5034
11/28/2011 25.69 26.51 25.61 25.93 6700
11/25/2011 24.80 25.27 24.62 24.62 2094
11/23/2011 25.67 25.85 24.94 24.95 4451
11/22/2011 26.61 26.67 25.88 26.03 5572
11/21/2011 26.91 27.01 26.10 26.70 5744
11/18/2011 28.08 28.26 27.33 27.47 6601
11/17/2011 28.42 29.05 27.62 27.81 9141
11/16/2011 29.58 29.58 28.43 28.45 7636
11/15/2011 29.34 30.33 29.23 30.09 7342
11/14/2011 29.56 29.90 29.24 29.55 7968
11/11/2011 29.02 29.99 28.92 29.75 6851
11/10/2011 28.35 28.81 27.99 28.53 7143
11/9/2011 27.71 28.51 27.66 27.87 9250
11/8/2011 28.40 28.84 27.74 28.71 5797
11/7/2011 28.23 28.54 27.21 28.07 7334
11/4/2011 30.30 30.30 27.32 28.33 16665
11/3/2011 28.92 29.51 27.86 29.23 9773
11/2/2011 28.68 28.92 27.37 28.44 16490
11/1/2011 27.93 28.48 27.22 28.00 10969
10/31/2011 29.74 30.11 29.36 29.47 14289
10/28/2011 30.37 30.52 29.82 30.32 8968
10/27/2011 29.10 30.71 29.10 30.46 12206
10/26/2011 27.41 28.31 27.15 28.09 10222
10/25/2011 27.56 27.60 26.67 26.96 8238
10/24/2011 27.17 28.20 27.16 27.93 8648
10/21/2011 26.45 27.05 26.15 27.00 9218
10/20/2011 25.23 26.29 25.02 26.12 14733
10/19/2011 25.67 25.75 24.80 25.10 9419
Marketplace
Trading Center