$44.02 +0.07 (%) Con-way Inc - NYSE

Mar. 4, 2015 | 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
3/8/201336.1336.8636.1336.641,431,162
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
12/31/201227.4827.9627.3227.82513,443
12/28/201227.8427.9927.4327.50371,926
12/27/201228.4828.6027.6028.06409,687
12/26/201228.6628.7928.3728.51399,420
12/24/201228.5828.7028.2928.58137,320
12/21/201228.3628.6528.1428.60724,753
12/20/201228.4828.7728.1228.77365,235
12/19/201228.0528.5327.8328.39390,529
12/18/201227.4927.9327.3727.92684,272
12/17/201227.4327.5126.9327.47907,069
12/14/201227.9728.5727.8428.07404,516
12/13/201228.1528.5627.9428.08422,489
12/12/201228.5528.6127.9928.21380,662
12/11/201228.3528.8228.0928.44267,904
12/10/201227.6128.3827.5028.22411,523
12/7/201227.6927.8027.2727.58321,844
12/6/201227.5927.7327.3527.51279,675
12/5/201227.7127.8527.3027.54442,239
12/4/201227.6228.0627.3927.60352,796
12/3/201228.2828.4727.2627.64462,892
11/30/201228.6728.6727.9828.09506,784
11/29/201228.9828.9928.5328.65332,079
11/28/201228.3828.9728.0928.79658,675
11/27/201228.2428.5928.0228.50583,003
11/26/201227.5228.4727.2128.37700,281
11/23/201227.4627.6227.0827.59145,444
11/21/201227.3327.3526.9227.35210,558
11/20/201227.1327.3426.7827.27632,349
11/19/201226.9027.1626.6527.13597,102
11/16/201226.5326.7925.9726.48614,498
11/15/201226.9826.9826.3226.52829,220
11/14/201227.8927.8926.8526.94582,873
11/13/201228.0428.3927.7627.76353,820
11/12/201227.7828.7127.5428.32804,376
11/9/201227.5027.8127.3027.70683,395
11/8/201228.6028.7627.5627.57472,069
11/7/201229.5229.6228.5128.56786,730
11/6/201228.1329.9128.0829.791,164,919
11/5/201227.6228.0927.5527.96692,006
11/2/201227.3827.8727.2427.691,106,808
11/1/201227.0227.6126.8927.503,321,406
10/31/201228.3129.4328.1729.111,407,895
10/26/201228.3828.5827.9127.99385,533
10/25/201228.5228.5628.1428.31606,264
10/24/201228.7328.7928.1928.31346,113
10/23/201227.9528.8427.7328.60665,632
10/22/201227.9928.3127.8128.23483,248
10/19/201228.3628.4727.6828.08672,295
10/18/201228.5328.7528.1728.49461,596
10/17/201229.0029.0028.3928.68564,498
10/16/201228.5829.1028.4728.89858,462
10/15/201228.2828.6527.8228.50816,950
10/12/201228.0528.5827.9928.21525,694
10/11/201228.0128.3427.8127.83365,041
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center