$46.56 +0.34 (%) Con-way Inc - NYSE

Dec. 18, 2014 | 10:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CNW historical data

Date Open High Low Close Volume
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
12/15/201127.8327.9127.3327.691,155,760
12/14/201128.0228.1827.1327.16807,681
12/13/201129.2229.5028.0228.24610,599
12/12/201128.8328.9628.2928.94565,889
12/9/201128.2029.5028.1829.39620,735
12/8/201128.7228.8727.8428.031,088,280
12/7/201128.6329.2728.2329.11470,984
12/6/201128.6928.9728.2028.94675,120
12/5/201129.0029.1628.2928.61726,270
12/2/201128.2428.8528.0428.40923,360
12/1/201127.9828.2127.6727.781,041,419
11/30/201127.0128.1026.7828.09810,365
11/29/201126.1226.3025.5425.69503,354
11/28/201125.6926.5125.6125.93669,984
11/25/201124.8025.2724.6224.62209,370
11/23/201125.6725.8524.9424.95445,063
11/22/201126.6126.6725.8826.03557,178
11/21/201126.9127.0126.1026.70574,345
11/18/201128.0828.2627.3327.47660,049
11/17/201128.4229.0527.6227.81914,033
11/16/201129.5829.5828.4328.45763,525
11/15/201129.3430.3329.2330.09734,175
11/14/201129.5629.9029.2429.55796,747
11/11/201129.0229.9928.9229.75685,009
11/10/201128.3528.8127.9928.53714,276
11/9/201127.7128.5127.6627.87924,910
11/8/201128.4028.8427.7428.71581,103
11/7/201128.2328.5427.2128.07733,335
11/4/201130.3030.3027.3228.331,666,452
11/3/201128.9229.5127.8629.23977,217
11/2/201128.6828.9227.3728.441,648,930
11/1/201127.9328.4827.2228.001,096,847
10/31/201129.7430.1129.3629.471,428,814
10/28/201130.3730.5229.8230.32896,731
10/27/201129.1030.7129.1030.381,226,836
10/26/201127.4128.3127.1528.091,022,111
10/25/201127.5627.6026.6726.96823,790
10/24/201127.1728.2027.1627.93864,986
10/21/201126.4527.0526.1527.00921,726
10/20/201125.2326.2925.0226.121,473,249
10/19/201125.6725.7524.8025.10941,894
10/18/201123.9225.4423.5925.161,019,099
10/17/201125.0725.2823.8523.91863,536
10/14/201125.0025.4424.8525.29738,605
10/13/201124.8124.9724.2424.531,082,535
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center