$49.14 +0.25 (%) Con-way Inc - NYSE

Dec. 26, 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
5/24/201337.9338.2037.4838.12535,540
5/23/201338.1838.4337.7538.24654,611
5/22/201339.5139.7938.4138.57776,434
5/21/201338.8639.5638.8639.551,495,207
5/20/201337.8638.6637.6838.34793,577
5/17/201336.8337.9036.6337.87747,419
5/16/201336.7237.7536.3536.621,254,460
5/15/201335.9836.4935.8836.251,269,656
5/14/201334.9036.1634.7735.95697,019
5/13/201335.2535.2534.6134.80302,301
5/10/201334.7335.4034.6635.38709,835
5/9/201334.6335.0534.5834.65636,738
5/8/201334.2034.6234.1234.60860,595
5/7/201334.1734.6634.1734.33571,068
5/6/201333.6234.3033.4333.99413,541
5/3/201332.6433.5832.4333.38693,822
5/2/201331.7733.3631.1832.251,022,017
5/1/201333.6533.7532.5932.78570,773
4/30/201333.8733.9133.2833.80359,789
4/29/201333.5234.0533.2833.90419,013
4/26/201333.5233.8133.0633.52240,026
4/25/201333.5034.0133.2933.64439,440
4/24/201332.9333.6132.9333.47571,429
4/23/201333.1033.2432.4932.85507,089
4/22/201333.0633.0832.4132.78483,116
4/19/201332.6533.0932.4532.98624,905
4/18/201332.9532.9532.2632.57395,135
4/17/201332.9833.2432.5932.80594,971
4/16/201332.8933.2232.7033.12726,222
4/15/201334.1534.2032.4432.57892,292
4/12/201333.8634.5733.6934.33371,079
4/11/201334.7534.8634.1434.28560,257
4/10/201334.4035.1534.3134.86916,233
4/9/201334.5134.6834.2334.29676,956
4/8/201333.9434.3833.6934.33567,209
4/5/201332.5634.0531.8534.01818,044
4/4/201333.4833.4832.9933.05486,163
4/3/201334.3534.4133.2433.39696,977
4/2/201334.8334.9934.0034.27674,874
4/1/201335.2935.4834.3034.61584,980
3/28/201335.0735.2934.7935.21563,023
3/27/201334.6835.1834.1335.07560,877
3/26/201335.9335.9934.5534.831,115,810
3/25/201336.2036.4735.3935.81441,939
3/22/201335.5936.2935.4635.891,062,259
3/21/201336.0936.2334.8435.121,174,226
3/20/201334.7236.5434.7236.451,455,850
3/19/201337.7537.9536.8037.32581,678
3/18/201337.3237.7737.1037.56609,510
3/15/201337.7537.7536.8737.701,136,809
3/14/201336.9438.2536.5338.121,471,735
3/13/201336.4037.3136.3837.241,425,023
3/12/201336.4436.6935.9936.30484,142
3/11/201336.4236.6336.2836.43626,652
3/8/201336.1336.8636.1336.641,431,162
3/7/201335.8636.2835.3735.611,023,214
3/6/201336.3336.6835.6635.871,627,281
3/5/201334.9536.2334.9536.071,123,129
3/4/201334.5134.7934.3734.71514,350
3/1/201334.7534.9534.2334.67822,907
2/28/201334.7235.4734.6635.15799,281
2/27/201333.5534.8433.5534.73649,648
2/26/201333.2833.6633.0433.60718,922
2/25/201333.8934.1133.0333.03583,622
2/22/201333.2233.8033.1933.71326,762
2/21/201333.6033.7332.6333.11458,193
2/20/201334.3434.6733.6333.67399,351
2/19/201333.6034.6733.4734.481,155,617
2/15/201333.8234.2533.5533.61436,486
2/14/201333.0834.0033.0533.86519,308
2/13/201333.3733.7232.8933.28465,666
2/12/201333.5833.9533.1333.43736,319
2/11/201334.3934.6533.1933.60782,158
2/8/201334.0034.5133.8134.34678,076
2/7/201334.0036.8533.5833.853,363,532
2/6/201331.7232.2731.7031.97620,846
2/5/201332.0432.3131.9032.00459,271
2/4/201331.7632.2631.4831.83605,529
2/1/201331.7432.3631.5332.01408,004
1/31/201331.3732.0331.3431.38770,007
1/30/201332.5032.5031.4531.56668,479
1/29/201333.0633.4532.3732.62421,977
1/28/201332.8833.1832.7633.15462,859
1/25/201333.1133.3432.2332.90601,479
1/24/201330.9333.4830.9333.001,772,291
1/23/201331.2131.5630.9531.12913,491
1/22/201331.4031.6731.1231.19641,186
1/18/201331.2431.5130.7231.40444,392
1/17/201331.1131.5630.8031.22404,436
1/16/201331.2331.5230.9130.92602,014
1/15/201330.5231.4030.5231.36529,885
1/14/201330.3430.9630.2830.74371,744
1/11/201330.6330.8630.2330.46399,281
1/10/201330.4030.9030.3530.76545,970
1/9/201329.2230.0929.2030.01420,520
1/8/201329.5629.9128.9629.12651,333
1/7/201329.2529.8929.1729.59573,887
1/4/201329.3029.4829.0529.40490,857
1/3/201329.0829.6528.4429.31712,724
1/2/201328.3729.5028.3329.35733,284
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center