Con-way Inc. Historical Stock Prices

CNW 
$50.84
*  
0.63
1.22%
Get CNW Alerts
*Delayed - data as of Aug. 20, 2014 11:58 ET  -  Find a broker to begin trading CNW now
Exchange: NYSE
Industry: Transportation
Community Rating:
View:    CNW Real Time
 
 
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: 1 Year, From 19-AUG-2013 TO 19-AUG-2014

Date Open High Low Close / Last Volume
11:58  51.42  51.47  50.68  50.84 262,445
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
05/19/2014 44.75 45.47 44.615 45.4 887,571
05/16/2014 44.67 44.8 43.98 44.76 741,419
05/15/2014 44.42 44.85 44.12 44.77 635,707
05/14/2014 44.8 44.94 44.29 44.47 305,661
05/13/2014 44.77 45 44.58 44.98 724,379
05/12/2014 44.79 45.11 44.3 44.66 1,156,137
05/09/2014 44.76 44.95 44.5 44.56 781,112
05/08/2014 44.39 45.23 44.35 44.81 1,068,190
05/07/2014 44.17 44.52 43.79 44.52 616,993
05/06/2014 43.6 44.11 43.34 44.1 790,005
05/05/2014 43.76 43.851 43.24 43.79 997,983
05/02/2014 44.38 45.05 43.77 43.99 948,461
05/01/2014 43.49 44.544 43.49 44.26 2,012,860
04/30/2014 42.07 42.63 41.74 42.48 746,984
04/29/2014 42.07 42.307 41.32 42.09 571,321
04/28/2014 42.28 42.47 41.68 41.96 757,868
04/25/2014 42.36 42.52 41.83 42.04 547,616
04/24/2014 42.48 42.76 41.99 42.5 542,233
04/23/2014 42.36 42.81 42.12 42.18 402,877
04/22/2014 41.65 42.67 41.65 42.31 766,410
04/21/2014 41.45 41.69 41.18 41.59 370,250
04/17/2014 41.34 41.63 40.98 41.46 676,643
04/16/2014 40.68 41.39 40.49 41.37 448,664
04/15/2014 40.16 40.585 39.65 40.47 347,872
04/14/2014 39.91 40.14 39.46 40.06 453,178
04/11/2014 39.5 40.47 39.115 39.54 461,883
04/10/2014 41.25 41.365 39.86 39.9 524,946
04/09/2014 40.59 41.27 40.27 41.26 402,617
04/08/2014 40.21 40.63 39.948 40.43 465,555
04/07/2014 41.77 41.84 40.31 40.55 682,581
04/04/2014 42.28 42.56 41.631 41.94 693,484
04/03/2014 42.05 42.37 41.84 42.01 446,615
04/02/2014 41.83 42.39 41.83 42.09 408,929
04/01/2014 41.24 41.86 41.06 41.83 460,814
03/31/2014 40.28 41.25 40.09 41.08 515,794
03/28/2014 39.53 40.07 39.29 39.91 608,483
03/27/2014 39.85 40.06 39.4 39.47 328,652
03/26/2014 40.88 41.11 39.8 39.85 582,193
03/25/2014 40.31 40.99 40.21 40.88 1,068,610
03/24/2014 40.54 40.77 39.76 40.14 475,886
03/21/2014 39.69 40.88 39.69 40.43 442,748
03/20/2014 40.44 40.49 39.8 40.31 398,286
03/19/2014 40.64 40.66 40.16 40.52 352,506
03/18/2014 39.97 41.26 39.78 40.76 696,693
03/17/2014 39.77 40.255 39.61 39.77 455,419
03/14/2014 39.56 40.15 39.38 39.46 510,420
03/13/2014 40.95 41.07 39.76 39.84 830,082
03/12/2014 40.82 40.94 40.25 40.83 717,450
03/11/2014 40.81 41.46 40.64 40.96 1,491,914
03/10/2014 40.12 41 40.06 40.7 854,842
03/07/2014 40.25 40.42 39.86 40.11 472,177
03/06/2014 39.75 40.26 39.67 40.13 521,411
03/05/2014 39.15 40.07 38.98 39.73 787,074
03/04/2014 38.12 39.35 38.07 39.11 654,185
03/03/2014 37.65 37.935 37.33 37.63 702,586
02/28/2014 38.37 38.52 37.99 38.14 476,775
02/27/2014 37.5 38.37 37.37 38.32 873,012
02/26/2014 37.67 37.96 37.36 37.41 619,479
02/25/2014 37.55 37.77 36.69 37.6 1,098,370
02/24/2014 37.87 38.29 37.5545 37.59 777,263
02/21/2014 37.62 37.87 37.49 37.76 443,037
02/20/2014 37.06 37.57 37 37.49 442,896
02/19/2014 36.73 37.31 36.46 37.03 1,088,955
02/18/2014 37.56 37.74 37.17 37.61 1,187,775
02/14/2014 37.91 38.04 37.42 37.64 890,325
02/13/2014 37.51 38.18 36.93 37.91 901,812
02/12/2014 37.53 38.15 37.53 37.91 818,061
02/11/2014 37.62 37.73 36.84 37.55 1,104,834
02/10/2014 37.98 38.05 37.515 37.65 694,442
02/07/2014 38.94 38.9999 37.95 38.12 1,120,064
02/06/2014 37.43 39.88 36.84 39.11 2,681,579
02/05/2014 36.9 37.265 36.34 37 2,263,727
02/04/2014 38.08 38.08 37.07 37.19 1,577,157
02/03/2014 38.44 38.55 36.96 37.85 1,606,247
01/31/2014 38.46 39.1 38.41 38.47 701,171
01/30/2014 39.06 39.522 38.88 39.14 425,065
01/29/2014 38.66 39.25 38.52 38.66 524,905
01/28/2014 38.71 39.41 38.644 39.02 747,331
01/27/2014 39.42 39.63 38.37 38.68 758,788
01/24/2014 40.73 40.79 39.35 39.36 745,951
01/23/2014 41.68 41.79 40.96 41.1 620,866
01/22/2014 41.28 41.83 41.08 41.79 402,966
01/21/2014 40.83 41.41 40.69 41.02 771,186
01/17/2014 38.7 40.99 38.7 40.59 2,267,508
01/16/2014 41.52 41.91 41.1 41.4 910,990
01/15/2014 41.88 42.02 41.53 41.95 804,734
01/14/2014 41.79 42.04 41.44 41.77 558,249
01/13/2014 42.46 42.9856 41.6 41.66 924,813
01/10/2014 42.28 44.48 42.16 42.73 2,279,254
01/09/2014 39.26 40.65 39.22 40.59 1,030,859
01/08/2014 38.73 39.1 38.46 39 753,084
01/07/2014 38.24 39.38 38.22 38.72 787,214
01/06/2014 38.18 38.44 37.5 38.29 2,049,344
01/03/2014 38.83 39.03 38.59 38.89 441,613
01/02/2014 39.62 39.63 38.58 38.76 508,123
12/31/2013 39.41 39.76 39.16 39.71 397,294
12/30/2013 39.99 40.05 39.42 39.45 338,778
12/27/2013 39.09 39.94 39.058 39.91 426,761
12/26/2013 39 39.28 38.5501 39.03 614,541
12/24/2013 39.07 39.07 38.79 38.79 461,129
12/23/2013 39.88 39.95 38.94 39 1,235,606
12/20/2013 39.25 39.64 39.16 39.58 794,020
12/19/2013 39.45 39.62 39.06 39.29 714,204
12/18/2013 39.43 39.99 39.02 39.54 652,609
12/17/2013 39.22 39.45 38.83 39.29 595,438
12/16/2013 38.49 39.52 38.49 39.29 883,276
12/13/2013 39.54 39.82 39.44 39.75 488,651
12/12/2013 40.01 40.21 39.25 39.4 817,206
12/11/2013 41.06 41.136 39.88 39.98 572,743
12/10/2013 41.21 41.69 40.87 40.99 428,700
12/09/2013 41.57 41.715 41.16 41.33 351,434
12/06/2013 41.65 42.01 41.25 41.46 294,728
12/05/2013 41.32 41.59 40.98 41.21 432,982
12/04/2013 40.61 41.47 40.59 41.39 477,849
12/03/2013 40.45 40.96 40.28 40.85 634,872
12/02/2013 41.4 41.4796 40.7 40.72 487,770
11/29/2013 41.6 41.86 41.11 41.39 163,525
11/27/2013 41.64 41.9 41.06 41.45 256,871
11/26/2013 41.42 41.75 41.26 41.51 492,368
11/25/2013 40.68 41.37 40.6 41.31 281,729
11/22/2013 41.25 41.25 40.35 40.63 726,645
11/21/2013 40.65 41.42 40.61 41.29 256,091
11/20/2013 40.56 40.82 40.31 40.52 302,029
11/19/2013 41.57 41.68 40.37 40.42 460,324
11/18/2013 41.87 42.22 41.55 41.66 555,667
11/15/2013 40.75 41.96 40.54 41.83 634,794
11/14/2013 40.56 40.94 40.25 40.5 440,870
11/13/2013 40.24 40.94 40.24 40.65 331,307
11/12/2013 40.8 41.38 40.69 40.8 437,320
11/11/2013 40.87 41.08 40.53 40.83 487,453
11/08/2013 40.02 40.6 39.81 40.59 633,612
11/07/2013 40.53 40.75 39.87 39.93 569,915
11/06/2013 41.63 41.63 40.18 40.53 762,692
11/05/2013 41.55 41.78 41.24 41.32 508,410
11/04/2013 41.2 41.9 41.06 41.73 503,397
11/01/2013 41.86 41.9 40.79 40.96 786,432
10/31/2013 41.24 42.67 40.15 41.2 2,646,745
10/30/2013 46 46 44.93 45.11 956,257
10/29/2013 45.89 46.18 45.54 45.73 573,077
10/28/2013 45.52 46.06 45.49 45.79 322,348
10/25/2013 45.48 45.66 44.8955 45.44 620,803
10/24/2013 45.44 45.8 44.84 45.29 662,847
10/23/2013 45.5 45.68 45.34 45.5 353,541
10/22/2013 46.12 46.47 45.65 45.74 379,364
10/21/2013 46.04 46.29 45.58 45.9 397,990
10/18/2013 45.96 46.07 45.43 45.98 378,850
10/17/2013 44.7 45.84 44.6 45.83 500,630
10/16/2013 44.52 45.09 44.42 45.06 459,028
10/15/2013 44.59 44.97 43.95 44.09 472,920
10/14/2013 44.04 44.75 44 44.69 591,642
10/11/2013 43.74 44.5 43.61 44.49 512,590
10/10/2013 43.07 43.96 42.57 43.92 727,550
10/09/2013 42.35 42.92 42.17 42.52 709,164
10/08/2013 43.01 43.52 42.43 42.47 591,846
10/07/2013 43.57 44.15 42.99 42.99 397,826
10/04/2013 43.42 44.29 43.2 44.2 411,899
10/03/2013 43.59 43.73 42.79 43.46 479,360
10/02/2013 43.4 43.89 43.13 43.74 484,683
10/01/2013 43.28 44.14 42.914 43.81 765,879
09/30/2013 42.1 43.27 41.84 43.09 598,086
09/27/2013 42.41 43.01 42.41 42.87 567,580
09/26/2013 42.53 43.73 42.53 42.73 1,294,189
09/25/2013 42.07 43 41.67 42.29 1,007,850
09/24/2013 42.11 42.39 41.83 41.89 535,536
09/23/2013 42 42.46 41.63 42.11 516,971
09/20/2013 42.14 42.45 41.9 42.15 686,750
09/19/2013 42.06 42.19 41.45 41.82 942,390
09/18/2013 41.1 42.06 41.06 41.93 678,827
09/17/2013 42.55 42.55 40.7 40.97 1,561,443
09/16/2013 43.79 43.92 42.3 42.79 702,900
09/13/2013 43.35 43.35 42.72 43.14 288,696
09/12/2013 44.26 44.26 42.93 43.16 740,765
09/11/2013 44.14 44.68 44.06 44.37 522,304
09/10/2013 43.09 44.35 43.01 44.16 670,257
09/09/2013 42.29 42.9 42.27 42.66 465,260
09/06/2013 42.86 43.11 42.07 42.12 604,496
09/05/2013 42.36 43.13 42.36 42.66 489,360
09/04/2013 41.85 42.75 41.78 42.5 413,188
09/03/2013 42.48 42.765 41.49 41.77 757,544
08/30/2013 42.8 42.8 41.53 41.6 493,913
08/29/2013 42.47 43.24 42.47 42.65 244,207
08/28/2013 42.84 42.896 42.34 42.62 239,916
08/27/2013 43.65 43.95 42.63 42.75 411,505
08/26/2013 44.36 45.18 44.28 44.36 442,992
08/23/2013 44.74 45.01 43.8 44.41 496,761
08/22/2013 43.35 45.46 43.29 44.76 979,602
08/21/2013 43.47 43.72 43.095 43.18 469,002
08/20/2013 42.71 43.84 42.71 43.64 481,932
08/19/2013 42.79 43.19 42.57 42.61 385,455
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?