Con-way Inc. Historical Stock Prices

CNW 
$50.85
*  
0.08
0.16%
Get CNW Alerts
*Delayed - data as of Aug. 21, 2014 15:41 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
15:41  50.99  51.05  50.55  50.85 215,901
08/20/2014 51.34 51.47 50.68 50.93 579,273
08/19/2014 52 52 51.43 51.47 563,984
08/18/2014 50.86 51.89 50.84 51.89 830,172
08/15/2014 51.13 51.18 49.83 50.47 588,452
08/14/2014 50.8 51.07 50.56 50.99 649,442
08/13/2014 50.53 50.8 50.18 50.65 462,139
08/12/2014 50.24 50.636 50.07 50.34 566,099
08/11/2014 50 50.47 49.81 50.22 491,664
08/08/2014 48.96 49.7 48.91 49.7 558,528
08/07/2014 48.91 49.29 48.83 48.97 676,936
08/06/2014 49.13 49.305 48.79 48.83 440,092
08/05/2014 49.27 49.91 49.05 49.36 828,402
08/04/2014 49.6 49.6 48.6 49.53 855,402
08/01/2014 49.37 49.59 48.743 49.4 966,886
07/31/2014 49.87 50.69 48.96 49.35 2,636,604
07/30/2014 47.82 48.2575 47.5 47.65 723,281
07/29/2014 47.65 48.24 47.06 47.56 438,612
07/28/2014 48.6 48.64 47.535 47.71 707,375
07/25/2014 49.83 49.98 48.54 48.66 894,605
07/24/2014 49.61 50.12 49.32 50.11 315,183
07/23/2014 49.88 49.89 49.26 49.51 361,760
07/22/2014 48.96 49.81 48.68 49.77 534,935
07/21/2014 48.83 48.94 48.51 48.68 316,476
07/18/2014 49.04 49.15 48.56 48.98 704,250
07/17/2014 49.12 49.4 48.84 48.9 513,634
07/16/2014 49.48 49.55 49.06 49.43 632,694
07/15/2014 49.12 49.465 49.07 49.34 786,553
07/14/2014 48.97 49.17 48.65 49.02 419,545
07/11/2014 48.66 49 48.35 48.67 697,802
07/10/2014 49.01 49.44 48.76 49.11 761,080
07/09/2014 50.39 50.6 49.39 49.8 1,369,899
07/08/2014 50.82 50.96 50.08 50.39 701,554
07/07/2014 50.72 50.94 50.46 50.79 639,885
07/03/2014 50.7 50.78 50.28 50.72 663,542
07/02/2014 50.44 50.945 50.32 50.5 676,156
07/01/2014 50.66 50.98 50.39 50.42 1,060,736
06/30/2014 50.39 50.61 50.18 50.41 1,204,445
06/27/2014 49.62 50.57 49.62 50.46 1,797,080
06/26/2014 49.41 49.93 49 49.77 862,045
06/25/2014 48.83 49.56 48.2 49.46 786,788
06/24/2014 48.87 49.61 48.87 48.93 424,639
06/23/2014 49.32 49.37 48.86 48.95 304,766
06/20/2014 49.34 49.55 49.1 49.27 791,999
06/19/2014 48.96 49.18 48.53 49.17 702,793
06/18/2014 47.92 48.74 47.88 48.74 650,285
06/17/2014 47.78 48.17 47.534 47.7 559,615
06/16/2014 48.05 48.13 47.565 47.8 427,914
06/13/2014 48.25 48.66 47.95 48.1 1,119,104
06/12/2014 48 48.122 47.38 47.94 472,041
06/11/2014 47.73 48.2 47.73 48.12 347,902
06/10/2014 48.26 48.26 47.68 48.08 346,008
06/09/2014 48.12 48.575 47.88 48.35 730,083
06/06/2014 47.17 48.23 47.05 48.07 756,934
06/05/2014 46.17 47.27 45.95 47.2 414,394
06/04/2014 45.71 46.24 45.71 46.14 259,902
06/03/2014 46.03 46.39 45.56 45.84 342,473
06/02/2014 46.2 46.43 45.83 46.19 302,079
05/30/2014 46.27 46.54 46.093 46.21 314,186
05/29/2014 46.42 46.54 45.95 46.4 587,117
05/28/2014 45.55 46.5 45.48 46.41 1,064,403
05/27/2014 45.53 45.72 45.35 45.57 478,645
05/23/2014 45.3 45.57 45.07 45.4 610,280
05/22/2014 44.78 45.27 44.6 45.22 426,134
05/21/2014 44.83 45.158 44.45 44.9 384,606
05/20/2014 45.3 45.396 44.4 44.7 515,928
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?