Con-way Inc $41.46

up +0.09


17/4/2014 06:40 PM  |  NYSE : CNW  
Industries : Transportation / Trucking
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CNW historical data

Date Open High Low Close Volume
2/3/201133.3734.1733.0033.172,533,730
2/2/201134.5434.5433.2533.371,522,850
2/1/201134.3235.0234.1134.791,092,990
1/31/201133.7334.3633.4734.02529,333
1/28/201134.6034.6533.4533.62520,902
1/27/201134.3734.9034.2434.64516,485
1/26/201133.9434.5633.9434.34431,268
1/25/201133.5733.8833.2433.80681,389
1/24/201133.4333.8433.0133.69410,334
1/21/201133.9733.9733.1233.32442,254
1/20/201133.7633.9033.4533.57559,840
1/19/201134.6834.7233.5933.88729,653
1/18/201134.7935.0434.3134.62567,623
1/14/201134.7135.1134.6034.68756,988
1/13/201133.3534.9632.3534.901,978,340
1/12/201134.2334.6234.0834.56581,628
1/11/201134.3034.4833.6833.991,066,660
1/10/201134.2634.2933.4634.171,200,200
1/7/201134.5934.9734.0334.39855,881
1/6/201134.9335.0033.8834.411,196,040
1/5/201134.7335.0333.8434.951,194,300
1/4/201136.9436.9535.0635.651,058,830
1/3/201136.9137.7636.6836.95752,317
12/31/201036.8836.9736.3236.57492,278
12/30/201036.6237.1036.6236.95276,820
12/29/201036.7736.9736.4436.60311,509
12/28/201036.7636.8836.2536.74259,668
12/27/201036.1337.0036.0036.74262,710
12/23/201036.3536.4735.9436.24651,450
12/22/201036.0836.6735.5836.42526,657
12/21/201035.1136.2535.1135.96552,557
12/20/201035.2635.2634.6235.01433,028
12/17/201034.9935.3534.3035.02661,141
12/16/201034.7935.4034.6534.94456,236
12/15/201035.2035.5634.7834.82432,932
12/14/201035.4435.6435.1635.24405,066
12/13/201036.6236.6235.3735.39533,452
12/10/201035.8336.5035.5436.43466,325
12/9/201035.5935.9434.8635.67784,501
12/8/201036.5136.7636.2336.53333,177
12/7/201036.6137.0536.2536.50437,081
12/6/201036.1336.3035.7736.13277,263
12/3/201035.8236.4635.8036.23455,740
12/2/201034.6236.1234.6236.04539,759
12/1/201034.4134.7634.3334.64276,446
11/30/201033.5334.1733.3533.80444,486
11/29/201033.3934.0133.2933.89365,395
11/26/201033.7334.0133.5533.66130,210
11/24/201033.0534.0633.0534.05379,050
11/23/201033.0133.2432.5732.78627,232
11/22/201033.0633.5432.7933.471,041,150
11/19/201032.8833.2132.4133.12699,306
11/18/201033.0633.4532.9132.97593,838
11/17/201032.9833.4232.5132.60909,949
11/16/201033.2433.4132.3932.81831,156
11/15/201033.4033.8333.2733.55579,116
11/12/201033.3433.6432.8733.26584,408
11/11/201033.4033.7033.2233.59700,151
11/10/201033.4734.0433.1833.811,041,800
11/9/201034.4534.7433.5733.70708,741
11/8/201035.1335.3634.3534.41626,905
11/5/201035.0535.5734.9535.32749,211
11/4/201036.1636.2934.4535.001,100,350
11/3/201033.5535.8733.5535.312,334,380
11/2/201033.2433.5032.8333.06837,490
11/1/201033.2733.9232.6232.821,046,280
10/29/201032.3433.1132.0633.01780,000
10/28/201032.6932.9032.2332.50428,672
10/27/201031.8232.5031.5932.43742,176
10/26/201032.0032.4431.7932.06383,858
10/25/201031.8432.3531.7732.16521,653
10/22/201031.3431.7031.2031.62378,488
10/21/201031.5031.7530.9131.22430,019
10/20/201031.3031.5130.8631.31663,577
10/19/201031.1931.8830.9931.131,056,960
10/18/201031.3931.9131.0631.74611,318
10/15/201032.0132.2131.0031.28799,698
10/14/201032.0932.0931.3031.851,161,460
10/13/201030.9032.6230.8532.201,717,040
10/12/201030.4130.7730.1430.68432,540
10/11/201030.5130.6930.2130.42360,468
10/8/201030.3930.9130.1530.51379,535
10/7/201030.5130.6829.8730.38381,066
10/6/201031.0331.2930.2630.38715,861
10/5/201030.4831.4530.2930.88844,729
10/4/201030.7331.0729.9330.18514,207
10/1/201031.2731.4530.5530.88745,208
9/30/201031.4632.0030.7330.991,000,250
9/29/201030.8331.7330.6331.331,406,460
9/28/201030.4431.1029.9131.061,160,240
9/27/201030.0030.6529.6930.37949,937
9/24/201029.0430.0128.9429.92752,793
9/23/201029.3929.5828.4728.62890,041
9/22/201029.6630.0529.1229.771,143,610
9/21/201029.6230.2329.3829.911,358,850
9/20/201029.2329.8028.9329.72698,385
9/17/201029.7829.9628.7229.051,382,130
9/16/201029.5230.9129.3029.642,056,580
9/15/201028.6329.3628.1229.24908,179
9/14/201028.8328.9828.4528.80984,160
Trading Center