Con-way Inc. Historical Stock Prices

CNW 
$38.9
*  
0.47
1.19%
Get CNW Alerts
*Delayed - data as of Jul. 31, 2015 15:46 ET  -  Find a broker to begin trading CNW now
Exchange: NYSE
Industry: Transportation
Community Rating:
View:    CNW After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 30-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:46  39.52  39.73  38.78  38.90 849,681
07/30/2015 37.31 39.7 37.28 39.37 1,637,929
07/29/2015 37.02 39.09 36.65 38.75 2,149,630
07/28/2015 36 37.05 35.6 37.02 788,427
07/27/2015 35.71 36.08 35.42 35.79 413,999
07/24/2015 36.65 36.72 35.64 35.92 780,247
07/23/2015 37.33 37.38 36.53 36.64 1,106,586
07/22/2015 37.54 37.81 37.04 37.22 836,034
07/21/2015 37.1 38.06 37.1 37.68 822,125
07/20/2015 37 37.45 36.87 37.03 805,962
07/17/2015 36.98 37.46 36.7881 36.92 607,074
07/16/2015 36.97 37.35 36.75 36.87 722,366
07/15/2015 37.53 37.6 36.66 36.71 734,490
07/14/2015 37.28 37.77 37.03 37.49 1,172,898
07/13/2015 36.5 37.42 36.45 37.36 962,144
07/10/2015 36.5 36.77 35.62 36.39 743,734
07/09/2015 35.25 36.305 35.25 36.04 1,223,309
07/08/2015 36.29 36.45 34.955 35.44 3,098,130
07/07/2015 37.06 37.15 36.47 36.87 2,516,077
07/06/2015 37.47 37.95 36.84 37.03 1,546,081
07/02/2015 38.12 38.45 37.56 37.84 881,666
07/01/2015 38.68 38.91 37.91 38.02 999,080
06/30/2015 38.54 38.8 37.93 38.37 927,191
06/29/2015 39.22 39.59 38.04 38.11 1,536,451
06/26/2015 39.11 39.54 38.78 39.51 5,031,887
06/25/2015 39.53 39.57 38.85 38.98 902,526
06/24/2015 40.16 40.272 39.2 39.45 1,717,710
06/23/2015 40.09 40.332 39.87 40.25 890,510
06/22/2015 40.15 40.95 40.11 40.19 857,773
06/19/2015 39.99 40.21 39.67 40.01 1,191,539
06/18/2015 40.12 40.95 39.91 40.24 883,333
06/17/2015 40.15 40.3 39.47 40.03 907,002
06/16/2015 40.83 40.93 39.93 40.3 1,198,926
06/15/2015 40.62 41.07 40.18 40.97 635,906
06/12/2015 41.47 41.5 40.71 40.86 520,690
06/11/2015 41.52 41.82 41.45 41.65 479,118
06/10/2015 40.94 41.81 40.86 41.42 456,615
06/09/2015 40.49 40.95 40.14 40.82 706,214
06/08/2015 41.89 41.972 40.42 40.55 700,114
06/05/2015 40.88 42.245 40.79 42.01 688,155
06/04/2015 41.04 41.49 40.87 40.99 422,702
06/03/2015 40.51 41.56 40.35 41.37 598,907
06/02/2015 40.67 40.9 40.17 40.47 850,724
06/01/2015 40.51 40.98 39.29 40.95 2,061,447
05/29/2015 41.2 41.21 39.88 40.47 2,374,869
05/28/2015 41.96 42.1 41.38 41.89 736,771
05/27/2015 41.34 42.14 41.28 42.1 1,117,220
05/26/2015 41.91 41.91 41.22 41.35 895,463
05/22/2015 42.2 42.35 41.23 41.98 978,452
05/21/2015 41.02 42.31 40.93 42.28 784,028
05/20/2015 41.76 41.83 40.95 40.98 588,847
05/19/2015 42.54 42.55 41.57 41.75 472,422
05/18/2015 41.24 42.56 41.21 42.48 554,755
05/15/2015 41.58 41.86 41.27 41.3 426,721
05/14/2015 41.91 42 41.19 41.38 587,663
05/13/2015 42.05 42.25 41.33 41.72 485,665
05/12/2015 42.38 42.5 41.69 42.07 662,558
05/11/2015 42.58 42.9499 42.51 42.65 405,462
05/08/2015 42.69 43.31 42.61 42.61 436,509
05/07/2015 41.27 42.53 41.27 42.41 624,257
05/06/2015 41.37 41.654 40.91 41.36 488,634
05/05/2015 42.02 42.44 41.29 41.34 893,834
05/04/2015 42.39 42.82 42.03 42.08 625,316
05/01/2015 41.1 42.58 41 42.39 1,163,971
04/30/2015 40.57 42.05 40.44 41.1 2,442,496
04/29/2015 43.03 43.11 42.17 42.5 1,337,046
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?