Con-way Inc. Historical Stock Prices

CNW 
$41.37
*  
0.90
 negative 
2.22%
Get CNW Alerts
*Delayed - data as of Apr. 16, 2014 
Exchange: NYSE
Industry: Transportation
Community Rating:
 
 
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 16-APR-2013 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  40.71  41.39  40.49  41.37 448,104
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
08/16/2013 42.35 43.38 42.34 42.9 444,149
08/15/2013 42.79 43.01 41.94 42.41 815,006
08/14/2013 43.63 44.17 43.18 43.21 362,517
08/13/2013 44.29 44.56 43.48 43.8 389,619
08/12/2013 43.39 44.36 43.39 44.19 361,111
08/09/2013 43.93 44.24 43.41 43.73 340,481
08/08/2013 43.61 44.03 43.31 43.9 372,260
08/07/2013 43.66 43.85 43.11 43.19 793,536
08/06/2013 45.54 45.67 43.82 44.03 845,570
08/05/2013 45.85 45.93 45.14 45.59 952,205
08/02/2013 45.72 46.52 45.54 46.04 810,322
08/01/2013 42.51 46.07 42.51 45.79 2,921,366
07/31/2013 40.58 41.64 40.5 41.45 1,047,152
07/30/2013 40.77 40.98 40.16 40.45 409,948
07/29/2013 41.16 41.21 40.521 40.57 433,782
07/26/2013 40 41.09 39.95 41.02 586,186
07/25/2013 39.16 40.18 39.1 40.11 564,321
07/24/2013 39.93 40.09 39.16 39.21 403,256
07/23/2013 40.68 40.68 39.705 39.77 448,535
07/22/2013 40.9 41.2 40.49 40.66 363,312
07/19/2013 40.99 41.08 40.39 40.8 534,248
07/18/2013 40.68 41.4 40.64 41.09 435,992
07/17/2013 40.85 41.09 39.77 40.66 794,088
07/16/2013 41.94 42.3 40.72 40.72 723,413
07/15/2013 41.9 42.3565 41.76 42.04 499,978
07/12/2013 41.72 42.13 41.22 42.1 882,008
07/11/2013 41.6 42 41.14 41.87 651,305
07/10/2013 41.56 41.69 40.72 41.12 391,108
07/09/2013 41.33 41.87 41.125 41.6 600,879
07/08/2013 41.02 41.34 40.89 40.95 607,248
07/05/2013 40.25 40.93 40.07 40.91 589,641
07/03/2013 39.65 40.18 39.515 39.83 440,979
07/02/2013 40.04 40.53 39.68 39.99 623,650
07/01/2013 39.45 40.295 39.16 39.97 1,469,567
06/28/2013 39.7 39.96 38.96 38.96 1,020,490
06/27/2013 39.2 39.83 39.06 39.72 671,280
06/26/2013 39.8 39.999 38.76 38.94 625,783
06/25/2013 38.61 39.58 38.28 39.45 750,342
06/24/2013 38.66 38.89 37.5 38.19 1,285,082
06/21/2013 38.86 39.17 37.84 38.89 1,522,186
06/20/2013 38.73 38.86 37.99 38.63 705,952
06/19/2013 39.9 40.26 39.22 39.32 488,990
06/18/2013 39.28 39.91 39.28 39.81 356,691
06/17/2013 39.39 39.6 38.655 39.19 563,774
06/14/2013 39.48 40.14 38.82 38.97 673,918
06/13/2013 38.7 39.74 38.55 39.61 506,221
06/12/2013 39.16 39.41 38.6 38.7 387,556
06/11/2013 39.02 39.35 38.54 38.83 314,501
06/10/2013 39.87 40.07 39.27 39.63 547,375
06/07/2013 38.6 39.79 38.24 39.74 1,005,432
06/06/2013 38.05 38.72 37.78 38.2 1,385,573
06/05/2013 37.87 38.03 37.331 37.5 567,533
06/04/2013 38.76 39.02 37.81 37.99 656,201
06/03/2013 38 38.71 37.43 38.61 1,264,054
05/31/2013 38.54 38.88 38.01 38.02 790,870
05/30/2013 38.63 39.06 38.5 38.82 533,200
05/29/2013 38.5 38.86 38.22 38.61 614,186
05/28/2013 38.6 39.11 38.355 38.83 667,301
05/24/2013 37.93 38.2 37.48 38.12 535,540
05/23/2013 38.18 38.43 37.75 38.24 654,611
05/22/2013 39.51 39.79 38.41 38.57 776,271
05/21/2013 38.86 39.56 38.86 39.55 1,490,920
05/20/2013 37.86 38.66 37.68 38.34 793,577
05/17/2013 36.83 37.9 36.63 37.87 747,419
05/16/2013 36.72 37.75 36.35 36.62 1,253,317
05/15/2013 35.98 36.49 35.88 36.25 1,269,656
05/14/2013 34.9 36.16 34.77 35.95 697,019
05/13/2013 35.25 35.25 34.61 34.8 302,301
05/10/2013 34.73 35.4 34.66 35.38 709,835
05/09/2013 34.63 35.05 34.58 34.65 636,738
05/08/2013 34.2 34.62 34.12 34.6 860,409
05/07/2013 34.17 34.66 34.17 34.33 571,068
05/06/2013 33.62 34.3 33.43 33.99 413,541
05/03/2013 32.64 33.58 32.43 33.38 689,061
05/02/2013 31.77 33.36 31.18 32.25 1,020,044
05/01/2013 33.65 33.75 32.59 32.78 570,176
04/30/2013 33.87 33.9058 33.28 33.8 359,245
04/29/2013 33.52 34.0534 33.2804 33.9 418,583
04/26/2013 33.52 33.81 33.06 33.52 238,200
04/25/2013 33.5 34.01 33.29 33.64 435,482
04/24/2013 32.93 33.61 32.93 33.47 571,429
04/23/2013 33.1 33.24 32.49 32.85 506,865
04/22/2013 33.06 33.08 32.41 32.78 482,848
04/19/2013 32.65 33.09 32.45 32.98 624,169
04/18/2013 32.95 32.95 32.26 32.57 394,429
04/17/2013 32.98 33.24 32.59 32.8 594,971
04/16/2013 32.89 33.22 32.7 33.12 726,222
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 your brokers before you trade


Want to trade FX?