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
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
5/19/2011 38.39 38.80 38.10 38.74 8206
5/18/2011 37.24 37.77 36.96 37.58 3001
5/17/2011 37.52 37.52 36.87 37.12 6252
5/16/2011 37.55 37.95 37.37 37.71 4021
5/13/2011 38.55 38.72 37.62 37.73 5447
5/12/2011 37.83 38.88 37.45 38.46 7039
5/11/2011 38.94 39.12 38.07 38.11 7290
5/10/2011 39.21 39.52 38.98 39.17 8993
5/9/2011 39.24 39.46 38.98 39.21 10870
5/6/2011 39.97 40.28 39.16 39.34 9919
5/5/2011 39.97 40.36 39.35 39.54 25747
5/4/2011 37.85 38.12 37.16 37.60 10485
5/3/2011 38.71 38.89 37.73 37.87 6109
5/2/2011 39.09 39.09 38.38 38.87 5181
4/29/2011 39.49 39.99 38.84 38.92 5470
4/28/2011 39.13 39.98 39.04 39.45 6994
4/27/2011 37.67 39.24 37.58 39.13 14611
4/26/2011 37.60 38.03 37.31 37.34 6659
4/25/2011 38.26 38.36 37.25 37.45 5473
4/21/2011 37.98 38.50 37.97 38.41 3005
4/20/2011 37.68 38.01 37.46 37.76 7545
4/19/2011 37.24 37.45 36.93 37.19 4256
4/18/2011 37.31 37.46 36.73 37.14 4042
4/15/2011 37.96 38.28 37.69 37.80 4118
4/14/2011 37.34 38.34 37.27 37.95 3393
4/13/2011 38.08 38.28 37.35 37.45 5024
4/12/2011 37.45 38.19 37.35 37.83 3048
4/11/2011 37.88 37.99 37.45 37.66 2871
4/8/2011 39.09 39.09 37.50 37.69 4495
4/7/2011 39.01 39.52 38.82 38.90 4837
4/6/2011 39.01 39.34 38.60 39.05 3560
4/5/2011 38.86 39.08 38.60 38.68 6041
4/4/2011 38.84 39.04 38.53 38.90 4362
4/1/2011 39.47 39.87 38.66 38.70 6766
3/31/2011 38.44 39.78 38.39 39.29 6057
3/30/2011 37.85 38.71 37.71 38.46 4413
3/29/2011 37.40 37.60 37.16 37.52 5992
3/28/2011 38.55 38.59 37.44 37.51 8703
3/25/2011 38.99 39.15 38.37 38.44 6140
3/24/2011 38.49 39.12 38.18 38.93 10771
3/23/2011 37.37 38.40 37.24 38.09 8670
3/22/2011 38.40 38.47 37.47 37.50 4734
3/21/2011 37.71 38.57 37.48 38.50 11869
3/18/2011 37.02 37.52 36.65 37.27 8319
3/17/2011 37.03 37.40 36.47 36.61 13241
3/16/2011 35.78 37.37 35.51 36.42 21786
3/15/2011 33.82 36.21 33.67 35.71 11070
3/14/2011 35.07 35.61 34.84 35.09 4366
3/11/2011 35.25 35.72 34.96 35.44 5508
3/10/2011 35.40 36.08 34.79 35.29 10938
3/9/2011 35.80 36.35 35.52 35.79 5807
3/8/2011 34.64 35.94 34.54 35.74 9138
3/7/2011 34.40 34.88 34.09 34.63 10613
3/4/2011 34.18 34.78 34.04 34.42 12967
3/3/2011 33.46 34.50 33.44 34.20 7451
3/2/2011 32.61 33.34 32.56 33.14 7151
3/1/2011 32.77 33.49 32.40 32.72 16299
2/28/2011 32.31 32.67 32.10 32.56 10771
2/25/2011 31.36 32.56 31.36 32.19 8083
2/24/2011 30.99 31.71 30.56 31.22 5574
2/23/2011 31.68 31.85 30.61 30.96 6413
2/22/2011 32.32 32.45 31.53 31.64 7258
2/18/2011 32.40 32.70 32.24 32.67 7063
2/17/2011 32.69 32.78 32.14 32.34 11721
2/16/2011 32.68 33.33 32.55 32.77 12469
2/15/2011 32.62 32.80 32.29 32.57 7114
2/14/2011 32.27 32.70 32.15 32.65 4812
2/11/2011 32.04 32.38 31.64 32.35 5299
2/10/2011 31.64 32.33 31.64 32.08 5313
2/9/2011 32.46 32.68 31.85 31.99 10376
2/8/2011 31.92 32.03 31.51 31.69 9517
2/7/2011 32.48 33.00 31.75 31.89 18299
2/4/2011 33.06 33.40 32.83 33.19 9142
2/3/2011 33.37 34.17 33.00 33.17 25338
2/2/2011 34.54 34.54 33.25 33.37 15229
2/1/2011 34.32 35.02 34.11 34.79 10930
1/31/2011 33.73 34.36 33.47 34.02 5294
1/28/2011 34.60 34.65 33.45 33.62 5210
1/27/2011 34.37 34.90 34.24 34.64 5165
1/26/2011 33.94 34.56 33.94 34.34 4313
1/25/2011 33.57 33.88 33.24 33.80 6814
1/24/2011 33.43 33.84 33.01 33.69 4104
1/21/2011 33.97 33.97 33.12 33.32 4423
1/20/2011 33.76 33.90 33.45 33.57 5599
1/19/2011 34.68 34.72 33.59 33.88 7297
1/18/2011 34.79 35.04 34.31 34.62 5677
1/14/2011 34.71 35.11 34.60 34.68 7570
1/13/2011 33.35 34.96 32.35 34.90 19784
1/12/2011 34.23 34.62 34.08 34.56 5817
1/11/2011 34.30 34.48 33.68 33.99 10667
1/10/2011 34.26 34.29 33.46 34.17 12002
1/7/2011 34.59 34.97 34.03 34.39 8559
1/6/2011 34.93 35.00 33.88 34.41 11961
1/5/2011 34.73 35.03 33.84 34.95 11943
1/4/2011 36.94 36.95 35.06 35.65 10589
1/3/2011 36.91 37.76 36.68 36.95 7524
Marketplace
Trading Center