CON-WAY $37.87

up +1.25


17/5/2013 05:17 PM  |  NYSE : CNW  |  Industries : Transportation and Warehousing / General Freight Trucking
Type:

CNW historical data

Date Open High Low Close Volume
10/12/2011 24.56 25.40 24.41 25.08 10291
10/11/2011 23.78 24.35 23.66 24.19 9143
10/10/2011 23.16 24.37 23.16 23.99 7273
10/7/2011 23.44 23.50 22.03 22.66 13276
10/6/2011 22.99 23.58 22.73 23.42 6107
10/5/2011 22.74 23.51 22.45 23.11 9406
10/4/2011 20.84 22.78 20.56 22.75 10768
10/3/2011 21.81 22.21 20.75 21.13 14329
9/30/2011 23.00 23.01 22.12 22.13 11667
9/29/2011 23.29 23.67 22.76 23.61 5497
9/28/2011 24.30 24.57 22.58 22.67 6248
9/27/2011 23.74 24.78 23.63 24.27 10051
9/26/2011 22.76 23.03 21.97 23.01 5051
9/23/2011 21.66 22.82 21.57 22.53 6364
9/22/2011 22.49 22.86 21.32 21.76 10188
9/21/2011 25.15 25.16 23.30 23.32 6630
9/20/2011 26.09 26.33 25.12 25.13 5161
9/19/2011 25.92 26.14 25.30 25.94 10867
9/16/2011 26.68 26.79 25.82 26.46 8671
9/15/2011 26.22 26.69 25.98 26.54 10493
9/14/2011 24.79 26.32 24.06 25.92 15896
9/13/2011 23.08 24.76 23.06 24.63 21444
9/12/2011 23.14 23.46 22.23 22.98 12556
9/9/2011 24.07 24.25 23.13 23.62 9676
9/8/2011 24.09 24.81 24.04 24.35 11965
9/7/2011 23.56 24.49 23.56 24.20 11255
9/6/2011 22.66 23.14 22.53 23.06 10397
9/2/2011 24.09 24.15 23.31 23.46 10271
9/1/2011 25.71 25.86 24.72 24.80 6079
8/31/2011 26.16 26.42 25.36 25.59 6315
8/30/2011 25.58 26.11 25.28 25.86 7309
8/29/2011 25.10 25.87 25.03 25.69 6124
8/26/2011 23.80 24.85 23.22 24.71 8643
8/25/2011 24.71 24.88 23.92 24.01 6196
8/24/2011 23.93 24.57 23.57 24.45 10875
8/23/2011 23.05 24.06 22.75 24.03 7119
8/22/2011 23.63 23.71 22.64 22.96 11486
8/19/2011 23.31 24.28 23.00 23.00 9958
8/18/2011 25.05 25.05 23.24 23.45 20006
8/17/2011 26.78 26.99 25.62 25.69 15677
8/16/2011 26.90 27.06 26.37 26.63 9773
8/15/2011 26.70 27.58 26.63 27.28 13094
8/12/2011 25.77 26.86 25.46 26.39 12793
8/11/2011 24.18 25.97 24.13 25.42 14554
8/10/2011 25.06 25.29 24.03 24.08 28501
8/9/2011 26.00 26.26 24.34 25.84 20145
8/8/2011 27.87 27.87 24.64 25.25 17318
8/5/2011 31.67 31.75 26.61 28.82 39800
8/4/2011 33.55 33.99 31.60 31.68 10302
8/3/2011 34.79 34.95 33.28 34.31 12203
8/2/2011 35.98 36.65 34.61 34.71 9331
8/1/2011 37.12 37.34 35.82 36.11 6167
7/29/2011 36.17 37.37 35.82 36.62 4933
7/28/2011 36.87 38.07 36.72 36.73 6619
7/27/2011 37.80 37.80 36.66 36.71 6989
7/26/2011 38.40 38.41 37.67 37.91 5448
7/25/2011 38.37 38.94 38.28 38.54 1874
7/22/2011 39.14 39.39 38.81 38.82 2359
7/21/2011 38.90 39.91 38.81 39.25 4645
7/20/2011 39.07 39.12 38.19 38.63 7619
7/19/2011 39.03 39.58 38.60 39.07 6253
7/18/2011 39.55 39.60 38.46 38.64 5723
7/15/2011 40.15 40.28 39.36 39.63 5087
7/14/2011 40.38 40.64 39.46 40.01 5957
7/13/2011 40.62 41.08 40.00 40.17 5355
7/12/2011 40.41 40.87 40.22 40.29 3815
7/11/2011 41.07 41.46 40.41 40.55 3563
7/8/2011 41.14 41.79 40.96 41.56 6587
7/7/2011 42.38 42.38 41.50 41.73 8507
7/6/2011 39.72 42.28 39.71 41.87 25177
7/5/2011 39.95 39.95 39.44 39.63 6198
7/1/2011 38.77 40.09 38.77 39.95 6056
6/30/2011 37.98 38.94 37.95 38.81 4990
6/29/2011 37.98 38.03 37.42 37.82 3311
6/28/2011 37.26 37.96 37.11 37.74 3051
6/27/2011 36.70 37.29 36.45 37.18 4970
6/24/2011 37.87 38.35 36.74 36.75 4760
6/23/2011 36.97 37.90 36.75 37.85 4741
6/22/2011 37.68 38.28 37.51 37.52 3769
6/21/2011 37.22 37.83 37.01 37.66 5810
6/20/2011 36.71 37.16 36.60 36.99 3319
6/17/2011 37.25 37.27 36.60 36.71 5541
6/16/2011 36.74 37.41 36.59 36.92 3408
6/15/2011 36.77 37.35 36.61 36.66 3944
6/14/2011 36.46 37.39 36.43 37.24 4782
6/10/2011 36.30 36.69 36.13 36.52 6606
6/9/2011 35.80 36.61 35.52 36.53 7801
6/8/2011 35.77 35.85 35.42 35.68 5455
6/7/2011 35.82 36.02 35.52 35.91 5144
6/6/2011 36.18 36.31 35.63 35.67 5617
6/3/2011 36.88 36.88 36.25 36.25 6871
6/2/2011 37.82 38.30 37.27 37.51 5477
6/1/2011 39.41 39.61 37.65 37.76 6448
5/31/2011 39.53 39.58 38.95 39.53 6872
5/27/2011 39.16 39.58 38.99 39.12 5014
5/26/2011 38.03 39.05 37.99 38.92 7118
5/25/2011 38.24 38.42 37.65 38.24 15700
5/24/2011 37.78 37.98 37.33 37.41 5307
5/23/2011 38.07 38.07 37.56 37.78 3582
5/20/2011 38.57 39.35 38.27 38.70 8542
Marketplace
Trading Center