CON-WAY $38.12

down -0.12


24/5/2013 04:24 PM  |  NYSE : CNW  |  Industries : Transportation and Warehousing / General Freight Trucking
Type:

CNW historical data

Date Open High Low Close Volume
8/11/2010 29.20 29.20 28.00 28.18 10858
8/10/2010 30.17 30.28 29.63 29.89 8058
8/9/2010 30.87 31.12 30.05 30.58 10779
8/6/2010 29.83 30.81 29.31 30.80 16184
8/5/2010 28.68 30.68 28.68 30.41 42239
8/4/2010 32.67 33.54 32.58 33.37 10579
8/3/2010 33.45 33.45 32.02 32.61 10738
8/2/2010 34.25 34.40 33.09 33.51 11909
7/30/2010 33.45 33.90 33.08 33.69 9163
7/29/2010 34.87 34.99 33.58 34.00 6755
7/28/2010 34.91 35.22 34.30 34.58 11965
7/27/2010 34.99 35.35 34.64 34.89 11867
7/26/2010 33.84 35.11 33.74 34.75 7837
7/23/2010 32.73 33.67 32.61 33.59 5544
7/22/2010 32.57 33.31 32.32 32.80 6711
7/21/2010 32.58 32.64 31.76 32.04 6892
7/20/2010 31.16 32.47 31.04 32.42 7255
7/19/2010 31.57 32.05 31.33 31.85 5900
7/16/2010 32.50 32.78 31.34 31.43 7646
7/15/2010 33.42 33.49 32.11 32.80 9894
7/14/2010 32.69 33.49 32.56 33.31 7599
7/13/2010 31.96 33.07 31.93 32.89 7666
7/12/2010 32.35 32.55 31.11 31.60 8001
7/9/2010 31.31 31.67 30.77 31.41 5641
7/8/2010 31.15 31.70 30.79 31.38 9501
7/7/2010 29.03 30.91 28.94 30.85 11668
7/6/2010 30.10 30.53 28.62 28.81 8863
7/2/2010 30.54 30.77 29.46 29.65 6960
7/1/2010 30.16 30.60 28.75 30.40 13335
6/30/2010 29.31 30.41 29.20 30.02 13196
6/29/2010 30.21 30.24 29.06 29.28 10510
6/28/2010 31.02 31.25 30.70 30.78 4725
6/25/2010 31.02 31.12 30.61 30.93 8429
6/24/2010 30.88 31.45 30.53 30.86 7374
6/23/2010 30.51 31.41 30.34 31.07 9637
6/22/2010 32.31 32.67 30.15 30.51 15712
6/21/2010 33.08 33.21 32.11 32.41 9350
6/18/2010 32.59 33.01 32.32 32.46 6748
6/17/2010 33.24 33.47 32.07 32.57 8828
6/16/2010 33.47 33.75 33.03 33.16 6070
6/15/2010 32.63 33.92 32.61 33.85 12474
6/14/2010 32.28 32.98 32.09 32.19 8470
6/11/2010 30.98 32.16 30.71 31.81 8631
6/10/2010 30.12 31.46 30.04 31.23 12133
6/9/2010 29.86 30.32 29.32 29.50 17684
6/8/2010 30.10 30.41 28.43 29.55 25381
6/7/2010 31.71 31.71 30.13 30.13 10758
6/4/2010 32.59 32.75 31.35 31.48 10192
6/3/2010 33.62 34.03 32.71 33.35 8843
6/2/2010 32.99 33.28 32.61 33.28 7545
6/1/2010 33.74 34.10 32.90 32.93 8126
5/28/2010 34.67 34.78 33.70 34.02 13978
5/27/2010 34.07 34.77 33.73 34.77 13800
5/26/2010 33.56 34.31 33.01 33.24 14745
5/25/2010 31.92 32.69 31.25 32.63 13567
5/24/2010 32.46 33.41 32.40 32.86 14959
5/21/2010 31.19 33.04 30.93 32.72 18957
5/20/2010 32.80 33.09 31.75 31.79 17221
5/19/2010 33.95 34.44 33.33 33.91 15319
5/18/2010 35.25 35.40 33.95 34.20 16099
5/17/2010 34.97 35.26 34.19 34.92 19582
5/14/2010 35.07 35.40 34.60 35.00 67301
5/13/2010 35.71 36.10 34.33 35.23 34413
5/12/2010 37.59 38.61 37.52 38.16 5873
5/11/2010 36.20 38.13 36.12 37.64 11014
5/10/2010 36.34 36.66 35.41 36.66 18833
5/7/2010 36.04 36.82 34.45 34.57 18843
5/6/2010 37.85 38.04 34.91 36.12 27905
5/5/2010 38.15 38.97 37.55 37.67 10052
5/4/2010 39.26 39.77 38.36 38.39 9627
5/3/2010 39.17 40.14 39.01 40.05 4749
4/30/2010 39.71 40.30 38.74 38.84 8360
4/29/2010 38.26 39.95 38.22 39.84 7937
4/28/2010 38.69 38.95 37.87 38.05 8151
4/27/2010 39.46 40.25 38.47 38.52 6817
4/26/2010 39.51 40.34 39.42 39.68 5062
4/23/2010 38.94 39.70 38.79 39.46 4975
4/22/2010 38.02 39.12 37.18 38.99 8411
4/21/2010 37.74 38.64 36.88 38.20 10296
4/20/2010 38.73 39.04 37.75 38.42 5283
4/19/2010 38.30 38.65 37.77 38.49 5892
4/16/2010 39.17 39.22 38.01 38.53 4715
4/15/2010 38.85 39.95 38.85 39.29 8993
4/14/2010 37.74 38.84 37.74 38.70 12139
4/13/2010 36.88 37.41 36.52 37.37 9774
4/12/2010 37.20 37.32 36.64 36.88 8915
4/9/2010 35.73 37.35 35.26 37.20 14614
4/8/2010 35.07 35.74 34.42 35.63 11509
4/7/2010 35.62 35.71 34.96 35.32 8660
4/6/2010 35.03 36.01 34.91 35.75 9163
4/5/2010 34.99 35.21 34.48 35.09 9675
4/1/2010 35.25 35.62 34.69 34.93 8424
3/31/2010 35.57 35.71 35.05 35.12 9901
3/30/2010 35.54 35.84 35.07 35.80 5926
3/29/2010 35.27 35.73 35.03 35.47 5008
3/26/2010 35.01 35.67 34.86 35.18 8874
3/25/2010 35.50 35.97 34.69 34.78 9668
3/24/2010 35.64 36.13 35.21 35.29 6459
3/23/2010 35.53 35.91 35.13 35.78 4145
3/22/2010 35.12 35.70 34.86 35.54 5765
Marketplace
Trading Center