$46.21 0.00 (%) Con-way Inc - NYSE

Oct. 1, 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
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
10/12/201124.5625.4024.4125.081,029,060
10/11/201123.7824.3523.6624.19914,226
10/10/201123.1624.3723.1623.99727,240
10/7/201123.4423.5022.0322.661,327,595
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
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center