Con-way Inc $49.77

up +1.09


22/7/2014 04:01 PM  |  NYSE : CNW  
Industries : Transportation / Trucking
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CNW historical data

Date Open High Low Close Volume
10/6/201122.9923.5822.7323.42610,691
10/5/201122.7423.5122.4523.11940,585
10/4/201120.8422.7820.5622.751,076,728
10/3/201121.8122.2120.7521.131,432,869
9/30/201123.0023.0122.1222.131,166,665
9/29/201123.2923.6722.7623.61549,668
9/28/201124.3024.5722.5822.67624,712
9/27/201123.7424.7823.6324.271,005,079
9/26/201122.7623.0321.9723.01505,051
9/23/201121.6622.8221.5722.53636,387
9/22/201122.4922.8621.3221.761,018,778
9/21/201125.1525.1623.3023.32663,090
9/20/201126.0926.3325.1225.13516,034
9/19/201125.9226.1425.3025.941,086,606
9/16/201126.6826.7925.8226.46867,022
9/15/201126.2226.6925.9826.541,049,273
9/14/201124.7926.3224.0625.921,589,552
9/13/201123.0824.7623.0624.632,144,377
9/12/201123.1423.4622.2322.981,255,520
9/9/201124.0724.2523.1323.62967,516
9/8/201124.0924.8124.0424.351,196,414
9/7/201123.5624.4923.5624.201,125,483
9/6/201122.6623.1422.5323.061,039,682
9/2/201124.0924.1523.3123.461,027,052
9/1/201125.7125.8624.7224.80607,901
8/31/201126.1626.4225.3625.59631,453
8/30/201125.5826.1125.2825.86730,860
8/29/201125.1025.8725.0325.69612,361
8/26/201123.8024.8523.2224.71864,291
8/25/201124.7124.8823.9224.01619,584
8/24/201123.9324.5723.5724.451,087,625
8/23/201123.0524.0622.7524.03711,857
8/22/201123.6323.7122.6422.961,148,505
8/19/201123.3124.2823.0023.00995,802
8/18/201125.0525.0523.2423.452,000,565
8/17/201126.7826.9925.6225.691,567,620
8/16/201126.9027.0626.3726.63977,269
8/15/201126.7027.5826.6327.281,309,396
8/12/201125.9626.8625.4626.391,279,218
8/11/201124.1825.9724.1325.421,455,385
8/10/201125.0625.2924.0324.082,850,083
8/9/201125.9026.2624.3425.842,014,482
8/8/201127.8727.8724.6425.251,731,707
8/5/201131.6731.7526.6128.823,979,930
8/4/201133.5533.9931.6031.681,030,170
8/3/201134.7934.9533.2834.311,220,204
8/2/201135.9836.6534.6134.71933,056
8/1/201137.1237.3435.8236.11616,607
7/29/201136.1737.3735.8236.62493,288
7/28/201136.8738.0736.7236.73661,866
7/27/201137.8037.8036.6636.71698,834
7/26/201138.4038.4137.6737.91544,743
7/25/201138.3738.9438.2838.54187,367
7/22/201139.1439.3938.8138.82235,862
7/21/201138.9039.9138.8139.25464,590
7/20/201139.0739.1238.1938.63761,821
7/19/201139.0339.5838.6039.07625,250
7/18/201139.5539.6038.4638.64572,225
7/15/201140.1540.2839.3639.63508,629
7/14/201140.3840.6439.4640.01595,666
7/13/201140.6241.0840.0040.17535,501
7/12/201140.4140.8740.2240.29381,498
7/11/201141.0741.4640.4140.55356,266
7/8/201141.1441.7940.9641.56658,651
7/7/201142.3842.3841.5041.73850,611
7/6/201139.7242.2839.7141.872,517,641
7/5/201139.9539.9539.4439.63619,773
7/1/201137.9840.0237.9539.95605,521
6/30/201137.9838.9437.9538.81498,932
6/29/201137.9838.0337.4237.82331,054
6/28/201137.2637.9637.1137.74305,013
6/27/201136.7037.2936.4537.18496,932
6/24/201137.8738.3536.7436.75475,996
6/23/201136.9737.9036.7537.85474,070
6/22/201137.6838.2837.5137.52377,428
6/21/201137.2237.8337.0137.66580,952
6/20/201136.7137.1636.6036.99331,900
6/17/201137.2537.2736.6036.71554,005
6/16/201136.7437.4136.5936.92340,793
6/15/201136.7737.3536.6136.66394,389
6/14/201136.4637.3936.4337.24478,114
6/13/201136.5536.7335.9236.06871,044
6/10/201136.3036.6936.1336.52660,581
6/9/201135.8036.6135.5236.53780,042
6/8/201135.7735.8535.4235.68545,460
6/7/201135.8236.0235.5235.91514,744
6/6/201136.1836.3135.6335.67561,623
6/3/201136.8836.8836.2536.25687,069
6/2/201137.8238.3037.2737.51547,655
6/1/201139.4139.6137.6537.76644,758
5/31/201139.5339.5838.9539.53687,182
5/27/201139.1639.5838.9939.12501,392
5/26/201138.0339.0537.9938.92712,230
5/25/201138.0738.4237.6538.241,569,919
5/24/201137.7837.9837.3337.41530,684
5/23/201138.0738.0737.5637.78358,176
5/20/201138.5739.3538.2738.70854,587
5/19/201138.3938.8038.1038.74820,732
5/18/201137.2437.7736.9637.58300,026
5/17/201137.5237.5236.8737.12625,330
Trading Center