Con-way Inc. Historical Stock Prices

CNW 
$35.23
*  
0.07
0.2%
Get CNW Alerts
*Delayed - data as of Sep. 4, 2015  -  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: 1 Year, From 03-SEP-2014 TO 03-SEP-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.
16:00  34.75  35.56  34.65  35.23 744,988
09/03/2015 34.86 35.58 34.8 35.16 568,860
09/02/2015 34.4 34.8 34.13 34.79 622,762
09/01/2015 34.54 34.84 33.79 33.94 769,600
08/31/2015 35.04 35.65 34.88 35.2 673,923
08/28/2015 34.98 35.71 34.91 35.22 480,853
08/27/2015 35.02 35.49 34.44 35.13 750,127
08/26/2015 34.31 34.86 33.61 34.72 608,950
08/25/2015 35.31 35.31 33.51 33.54 1,004,255
08/24/2015 33.18 35.75 33.06 34.32 1,395,783
08/21/2015 34.68 35.44 34.53 35.01 1,324,732
08/20/2015 36.4 36.53 35.38 35.47 713,886
08/19/2015 37.49 37.49 36.71 36.74 455,078
08/18/2015 37.71 37.99 37.37 37.55 332,932
08/17/2015 37.29 37.77 37.04 37.7 572,810
08/14/2015 36.68 37.6699 36.68 37.45 700,833
08/13/2015 36.95 37.41 36.64 36.74 600,933
08/12/2015 37.16 37.34 36.44 36.93 916,960
08/11/2015 37.54 38.24 37.33 37.65 462,795
08/10/2015 37.37 38.41 37.25 37.94 875,077
08/07/2015 37.97 37.98 36.78 37.16 962,720
08/06/2015 38.46 38.69 37.96 38.18 617,664
08/05/2015 38.75 39.41 38.47 38.51 675,985
08/04/2015 39.25 39.7 38.53 38.62 818,330
08/03/2015 38.73 39.84 38.31 39.36 846,787
07/31/2015 39.42 39.73 38.755 38.79 1,215,972
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
04/28/2015 43.57 43.79 42.93 43.71 918,687
04/27/2015 43.61 44.11 43.31 43.55 1,026,630
04/24/2015 43.73 43.73 43.3 43.58 447,031
04/23/2015 43.03 43.88 42.85 43.63 434,556
04/22/2015 43.41 43.54 43.13 43.32 523,185
04/21/2015 43.16 43.48 42.91 43.43 719,153
04/20/2015 42.28 43.31 42.28 42.99 683,523
04/17/2015 42.24 42.24 41.68 42.04 699,399
04/16/2015 42.96 43.19 42.43 42.47 832,359
04/15/2015 42.3 43.27 42.108 43.05 1,243,060
04/14/2015 42.07 42.22 41.12 42.1 655,516
04/13/2015 41.82 42.33 41.76 42 621,493
04/10/2015 42 42.09 41.62 41.99 898,843
04/09/2015 40.97 41.76 40.9595 41.71 856,052
04/08/2015 41.36 41.484 40.85 41.03 859,504
04/07/2015 41.76 41.89 41.105 41.13 739,524
04/06/2015 41.21 42.06 41.21 41.46 989,114
04/02/2015 43.03 43.11 41.42 41.62 2,113,367
04/01/2015 43.93 44.242 43 43.2 877,942
03/31/2015 43.94 44.43 43.79 44.13 561,952
03/30/2015 43.98 44.37 43.76 44.08 724,159
03/27/2015 44.31 44.544 43.59 43.66 1,096,736
03/26/2015 45.51 45.51 43.81 44.23 950,187
03/25/2015 45.55 45.55 44.73 44.75 652,846
03/24/2015 45.46 45.67 45.05 45.43 585,370
03/23/2015 45.79 45.99 45.44 45.53 485,354
03/20/2015 45.58 46 45.15 45.88 605,133
03/19/2015 45.22 46.32 45.22 45.37 537,881
03/18/2015 45 45.39 44.44 45.21 448,853
03/17/2015 45.02 45.47 45 45.18 772,087
03/16/2015 44.58 45.25 44.46 45.1 630,544
03/13/2015 43.94 44.64 43.74 44.51 792,744
03/12/2015 43.86 44.12 43.66 44.02 670,520
03/11/2015 43.37 44.1 43.37 43.75 772,499
03/10/2015 43.94 44.35 43.29 43.4 1,332,903
03/09/2015 44.42 44.92 44.4 44.51 1,118,398
03/06/2015 43.96 45.08 43.86 44.34 641,386
03/05/2015 44.12 44.2 43.28 44.07 561,705
03/04/2015 43.88 44.44 43.84 44.02 539,056
03/03/2015 44.19 44.28 43.3 43.95 499,185
03/02/2015 44.05 44.85 44.04 44.67 469,673
02/27/2015 44.88 45 44.14 44.17 564,605
02/26/2015 45.34 45.495 44.76 44.95 481,873
02/25/2015 45.42 45.92 45.19 45.29 432,827
02/24/2015 44.65 45.63 44.52 45.5 715,751
02/23/2015 44.01 44.74 43.92 44.63 571,866
02/20/2015 43.84 44.09 42.98 43.96 602,996
02/19/2015 43.98 44.4 43.75 43.88 450,313
02/18/2015 44.06 44.27 43.62 43.97 484,529
02/17/2015 45.07 45.22 44 44.15 678,469
02/13/2015 44.02 45.4 44.02 45.26 734,687
02/12/2015 43.91 44.4 43.51 44.17 536,060
02/11/2015 43.07 44.35 42.8 43.82 1,080,903
02/10/2015 42.65 43.21 42.23 43.16 806,604
02/09/2015 43.09 43.15 41.78 42.39 1,213,779
02/06/2015 42.83 43.62 42.33 43.21 1,256,406
02/05/2015 41.15 44.02 41.15 42.45 1,780,657
02/04/2015 42.5 42.51 41.5 41.86 1,540,958
02/03/2015 42.34 42.96 42.08 42.53 883,090
02/02/2015 40.9 42.09 40.72 42.02 995,912
01/30/2015 41.37 41.72 40.93 40.97 837,239
01/29/2015 42.35 42.58 41.44 41.59 1,051,327
01/28/2015 43.36 43.39 42.22 42.29 588,286
01/27/2015 42.25 43.08 41.98 42.79 813,957
01/26/2015 42.93 43.86 42.44 42.83 804,973
01/23/2015 43.01 43.49 42.58 43.07 542,336
01/22/2015 42.43 43.38 42.24 43.26 1,025,938
01/21/2015 42.48 42.68 41.93 42.11 1,228,418
01/20/2015 43.47 43.6 42.48 42.58 1,242,382
01/16/2015 43.03 43.61 42.895 43.25 942,853
01/15/2015 43.63 43.83 43.07 43.14 1,113,842
01/14/2015 43.97 44.49 43.19 43.52 830,867
01/13/2015 45.38 45.5417 44.26 44.46 685,147
01/12/2015 45.25 45.36 44.77 44.93 741,353
01/09/2015 46.16 46.42 44.85 45.12 845,562
01/08/2015 46.32 47.01 45.7201 46.35 867,160
01/07/2015 46.2 46.35 45.41 45.79 633,035
01/06/2015 47.22 47.39 45.305 45.69 980,556
01/05/2015 49.25 49.36 47.24 47.33 749,661
01/02/2015 49.57 49.64 48.365 49.54 630,631
12/31/2014 49.84 49.94 49.13 49.18 400,221
12/30/2014 48.86 49.92 48.85 49.62 482,531
12/29/2014 49.06 49.48 48.93 49.05 402,188
12/26/2014 48.93 49.41 48.91 49.14 261,764
12/24/2014 48.71 49.15 48.71 48.89 194,876
12/23/2014 48.49 49.07 48.28 48.66 412,668
12/22/2014 48.09 48.44 47.94 48.35 520,839
12/19/2014 46.74 48.06 46.73 48.04 1,088,793
12/18/2014 46.9 47.03 46.29 46.66 685,021
12/17/2014 45.3 46.37 44.12 46.22 1,190,091
12/16/2014 46.3 46.74 45.53 45.53 1,268,361
12/15/2014 47.5 47.8 46.57 46.63 964,644
12/12/2014 47.13 47.76 46.58 47.08 790,717
12/11/2014 47.75 48.16 47.31 47.39 884,328
12/10/2014 48.89 48.95 47.5 47.51 659,077
12/09/2014 50.13 50.13 47.78 48.73 1,358,540
12/08/2014 50.67 50.97 50.4 50.81 1,246,641
12/05/2014 50.76 51.25 50.43 50.73 1,126,629
12/04/2014 49.66 50.79 49.53 50.76 900,387
12/03/2014 49.96 50.28 49.36 49.68 727,691
12/02/2014 49.01 50.04 49.01 50 1,017,256
12/01/2014 49.16 49.97 48.93 48.96 1,448,036
11/28/2014 48.76 49.98 48.69 49.54 625,578
11/26/2014 48.73 49.28 48.24 48.4 582,354
11/25/2014 48.74 48.96 48.32 48.74 537,128
11/24/2014 48.53 49.385 48.31 48.52 662,276
11/21/2014 48.08 48.69 47.49 48.48 800,238
11/20/2014 46.58 47.7 46.55 47.65 598,320
11/19/2014 47.16 47.39 46.47 46.76 715,032
11/18/2014 46.22 47.92 46.22 47.26 1,268,802
11/17/2014 46.67 46.78 46.03 46.25 653,607
11/14/2014 47.02 47.69 46.6 46.87 916,281
11/13/2014 46.63 46.95 46.25 46.83 890,806
11/12/2014 45.99 46.71 45.9 46.6 648,809
11/11/2014 46.34 46.72 45.93 46.27 742,621
11/10/2014 45.53 46.48 45.53 46.35 694,040
11/07/2014 46 46.23 45.32 45.43 862,717
11/06/2014 44.9 45.94 44.66 45.9 788,460
11/05/2014 45.23 45.55 44.62 44.9 958,803
11/04/2014 43.69 45.35 43.69 44.83 1,226,232
11/03/2014 43.49 43.86 42.68 43.66 1,180,193
10/31/2014 42.52 43.675 42.35 43.37 1,344,368
10/30/2014 44.47 44.47 41.93 42.35 2,546,382
10/29/2014 45.55 45.86 44.83 45.16 1,121,688
10/28/2014 44.73 45.83 44.67 45.4 1,098,420
10/27/2014 43.69 44.69 43.54 44.62 1,438,924
10/24/2014 43.47 44.13 43.13 43.91 1,508,456
10/23/2014 43.17 43.98 43.04 43.16 767,393
10/22/2014 43.7 43.98 42.73 42.74 739,338
10/21/2014 42.24 43.72 42.24 43.63 1,187,883
10/20/2014 42.08 42.33 41.55 41.79 924,852
10/17/2014 41.73 42.38 41.26 42.33 1,087,041
10/16/2014 40.54 41.58 40.51 41.35 1,411,900
10/15/2014 41.29 41.59 40.34 41.32 1,540,664
10/14/2014 40.68 42.17 40.575 42.04 2,068,816
10/13/2014 41.91 42.39 40.29 40.32 1,197,419
10/10/2014 42.45 42.75 41.81 41.9 1,126,025
10/09/2014 43.4 43.77 42.46 42.52 1,192,491
10/08/2014 44.24 44.26 42.59 43.4 2,181,790
10/07/2014 45.73 45.73 44.29 44.31 990,446
10/06/2014 46.9 47.08 45.79 46 675,557
10/03/2014 47.31 47.59 46.75 46.86 1,057,507
10/02/2014 46.36 47.18 46.13 47.11 527,615
10/01/2014 47.17 47.33 46.061 46.21 1,501,736
09/30/2014 47.77 48.22 45.41 47.5 3,398,828
09/29/2014 49.55 50.11 49.26 50.08 510,265
09/26/2014 49.22 49.98 49 49.92 646,292
09/25/2014 48.81 49.14 47.86 49.05 993,271
09/24/2014 48.8 49.17 48.38 49.12 745,818
09/23/2014 49.83 50.17 48.73 48.73 1,245,812
09/22/2014 50.79 50.92 49.84 49.98 714,896
09/19/2014 51.59 51.9 50.84 50.89 987,758
09/18/2014 50.37 51.36 50.26 51.28 682,091
09/17/2014 50.83 51.069 50.11 50.23 1,339,049
09/16/2014 52.3 52.53 50.53 50.6 2,242,507
09/15/2014 53.22 53.54 52.94 53.53 878,656
09/12/2014 53.36 53.54 53.14 53.33 553,446
09/11/2014 52.82 53.43 52.74 53.28 383,831
09/10/2014 53.15 53.21 52.59 53.05 398,765
09/09/2014 53.25 53.51 53.07 53.09 867,417
09/08/2014 53.15 53.51 52.74 53.28 670,027
09/05/2014 52.91 53.28 52.55 53.04 597,426
09/04/2014 52.88 53.16 52.745 52.96 760,742
09/03/2014 52.21 52.87 51.92 52.76 888,520
*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?