$47.50 -2.58 (%) Con-way Inc - NYSE

Sep. 30, 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
5/10/201234.1534.3333.0933.621,095,101
5/9/201233.8634.2233.4633.75927,314
5/8/201234.2634.5233.6334.481,322,236
5/7/201234.7335.2534.3034.601,091,395
5/4/201235.9136.0034.5034.661,072,399
5/3/201237.3837.8735.7535.941,780,335
5/2/201234.6337.4234.4137.003,723,691
5/1/201232.3533.2531.9932.76868,382
4/30/201232.8533.0332.2732.50845,647
4/27/201232.5733.1532.3632.88680,909
4/26/201232.9032.9131.6732.551,097,436
4/25/201232.9233.4532.8433.16622,903
4/24/201232.2632.5131.9132.50578,352
4/23/201231.8932.0831.3332.07430,362
4/20/201232.8333.1532.4232.48570,020
4/19/201233.7033.9032.3632.66762,758
4/18/201233.8034.0833.4333.74537,497
4/17/201233.3634.2833.3034.05453,102
4/16/201232.8833.4632.2633.14503,712
4/13/201233.0433.6532.3532.49810,264
4/12/201231.8233.4331.8233.21789,867
4/11/201231.5831.9631.3031.80524,909
4/10/201232.3632.3630.8931.10946,062
4/9/201232.4132.4331.8632.40481,187
4/5/201232.6233.3632.4833.19449,092
4/4/201232.7033.0832.3732.82604,486
4/3/201232.8033.2832.7133.12593,078
4/2/201232.4633.1632.3532.80372,551
3/30/201233.1333.2532.3932.61601,786
3/29/201232.1632.9231.8432.82614,132
3/28/201233.2733.2732.2532.50614,874
3/27/201233.3233.4632.9533.21386,253
3/26/201233.5933.8433.1433.32463,503
3/23/201232.8633.3132.1833.22553,075
3/22/201234.1134.2432.4832.75970,650
3/21/201233.9634.6933.8334.59634,534
3/20/201233.9334.0933.4733.79432,724
3/19/201233.7134.5633.4034.29803,888
3/16/201233.9633.9933.3033.72855,390
3/15/201232.9534.0932.9133.79857,925
3/14/201233.2733.3332.2732.95638,461
3/13/201232.1333.3431.9533.231,607,535
3/12/201231.5231.7131.1031.47687,984
3/9/201230.8331.8030.6531.44405,456
3/8/201230.3630.9230.2530.73772,771
3/7/201229.3930.1029.1030.00619,327
3/6/201229.3429.6229.0429.30702,465
3/5/201230.3930.4729.7129.88595,254
3/2/201230.5930.9430.3530.42783,419
3/1/201229.6230.8029.3930.62841,028
2/29/201228.8329.6828.7529.55742,703
2/28/201229.0829.1028.6328.82519,618
2/27/201228.5529.2328.3328.96536,517
2/24/201229.6930.0128.7728.82534,376
2/23/201229.3129.8728.5129.72765,008
2/22/201229.8629.9829.2129.37754,655
2/21/201231.0331.4229.8730.02519,836
2/17/201231.7031.7030.9231.05774,539
2/16/201230.5631.7230.5631.53852,545
2/15/201230.1030.7229.8730.48786,285
2/14/201230.0430.2729.7029.76522,391
2/13/201230.3430.6429.7930.29436,193
2/10/201230.1730.3529.7830.05487,649
2/9/201230.7931.0330.4330.561,095,882
2/8/201230.8230.9530.4230.62436,034
2/7/201230.8831.1630.6730.86748,108
2/6/201230.4430.9630.3630.91579,984
2/3/201229.9032.7729.6530.713,241,678
2/2/201232.1433.3131.7232.971,397,570
2/1/201232.0832.6032.0032.24497,111
1/31/201232.1032.2231.1331.74443,772
1/30/201231.7432.3331.6831.81448,814
1/27/201231.9132.6731.0632.40863,259
1/26/201231.9432.6131.7332.36533,079
1/25/201231.1931.6930.7431.58312,690
1/24/201230.6431.1730.3431.10351,393
1/23/201231.6531.7130.6530.85431,522
1/20/201231.2031.6231.0031.59527,890
1/19/201229.5031.2629.3931.17902,877
1/18/201229.3329.6528.9429.38488,395
1/17/201229.8330.1029.0929.13537,252
1/13/201229.5029.7128.9429.52264,553
1/12/201230.0930.3229.5129.82317,780
1/11/201229.1730.0229.1629.92428,064
1/10/201229.2129.4929.1029.34669,474
1/9/201229.5129.7328.2628.871,024,591
1/6/201229.9230.3329.9230.08659,059
1/5/201229.5930.1529.4429.90482,362
1/4/201229.2429.9329.1429.81449,410
1/3/201230.0030.2229.3429.48463,435
12/30/201129.2529.5729.1229.16177,760
12/29/201129.0329.3628.9829.30220,175
12/28/201129.5629.5628.5928.98368,224
12/27/201129.3429.8029.0429.62162,005
12/23/201129.6329.6329.1529.56320,916
12/22/201129.2729.6928.7929.42549,569
12/21/201128.7429.2528.3229.15250,019
12/20/201128.0929.0028.0928.85333,825
12/19/201128.5229.0027.2527.37387,286
12/16/201127.7928.7827.7528.29784,490
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center