Con-way Inc. Historical Stock Prices

CNW 
$41.89
*  
0.21
0.5%
Get CNW Alerts
*Delayed - data as of May 28, 2015  -  Find a broker to begin trading CNW now
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

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

Select the Timeframe:

Results for: 1 Year, From 27-MAY-2014 TO 27-MAY-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  41.88  42.10  41.38  41.89 736,076
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
09/02/2014 51.25 52.25 51.25 51.96 732,644
08/29/2014 51.1 51.33 50.81 51.25 366,523
08/28/2014 51.02 51.07 50.59 50.91 420,970
08/27/2014 51.36 51.53 51.2 51.23 283,675
08/26/2014 51.52 51.58 51.12 51.24 423,315
08/25/2014 51.14 51.41 51.05 51.36 274,997
08/22/2014 50.96 51.09 50.56 50.95 251,674
08/21/2014 51.05 51.05 50.55 50.9 311,737
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
*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?