$48.35 +0.31 (%) Con-way Inc - NYSE

Dec. 22, 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
8/1/201233.1533.7729.2629.554,332,954
7/31/201235.8236.8135.5135.621,313,334
7/30/201236.2637.3035.2235.821,197,311
7/27/201234.3435.8334.2335.661,269,346
7/26/201233.2933.9633.2833.87731,966
7/25/201232.7232.7832.3532.63484,695
7/24/201232.8532.9731.6732.52978,534
7/23/201232.5933.1332.2932.72657,767
7/20/201234.5734.9133.3133.43835,225
7/19/201235.2235.2934.7434.88467,313
7/18/201234.2535.1334.2135.11565,348
7/17/201234.7234.7233.9034.39560,077
7/16/201235.3935.3934.5034.75547,290
7/13/201234.1335.9634.0735.43814,250
7/12/201233.7734.1333.0033.89698,100
7/11/201235.8735.8733.7334.20920,381
7/10/201236.7136.8535.5235.89886,293
7/9/201236.0636.5035.9236.39469,670
7/6/201236.0636.3835.9636.13466,341
7/5/201235.8636.8435.8536.56450,262
7/3/201235.7136.2335.3436.18451,608
7/2/201236.2836.2834.8635.62972,451
6/29/201235.7136.4135.6536.11751,765
6/28/201234.8635.1034.0034.65934,081
6/27/201235.0635.3734.5235.00762,981
6/26/201235.3635.4234.4034.82669,740
6/25/201235.1535.3034.0235.171,041,363
6/22/201235.9636.1135.0435.711,536,001
6/21/201237.2037.3035.7735.87762,333
6/20/201237.5337.8336.8637.24944,780
6/19/201236.5938.7836.3237.741,869,698
6/18/201234.9836.3034.7636.16847,602
6/15/201234.8935.5834.7835.36743,522
6/14/201233.9235.2833.4834.67641,372
6/13/201234.3334.8033.7233.90577,498
6/12/201234.2134.6433.7734.49496,065
6/11/201235.1235.2234.0334.03629,239
6/8/201233.8434.7933.6334.67609,911
6/7/201234.5234.9333.7733.88641,268
6/6/201233.0434.1232.9433.85641,696
6/5/201231.9733.1131.7432.63607,473
6/4/201233.3333.4431.6732.09934,803
6/1/201234.4134.4633.0033.201,050,902
5/31/201234.5835.4434.0635.351,348,664
5/30/201234.4334.7534.3034.69814,064
5/29/201234.1734.9933.9934.96817,628
5/25/201233.9134.2433.4533.65505,787
5/24/201233.4533.9933.1633.941,024,197
5/23/201232.8233.3132.3433.221,022,841
5/22/201233.7834.1132.9733.27601,875
5/21/201232.7933.7832.4133.77750,256
5/18/201234.0034.1032.5532.68782,962
5/17/201234.9935.3233.7233.921,199,369
5/16/201235.0335.7734.8835.06834,356
5/15/201235.0635.3134.7034.87971,181
5/14/201234.0535.4433.9334.981,278,128
5/11/201232.7634.7532.7634.431,202,177
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
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center