CNW: Historical Prices for CON-WAY INC

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	31.35	31.88	30.76	30.90	1,809,400	30.90
20-Nov-09	31.16	31.45	30.76	31.07	1,262,300	31.07
19-Nov-09	32.56	32.63	30.99	31.42	1,249,700	31.42
18-Nov-09	32.53	33.04	32.29	32.72	799,400	32.72
17-Nov-09	32.85	32.99	32.12	32.63	851,200	32.63
16-Nov-09	32.50	33.40	32.38	33.03	773,800	33.03
13-Nov-09	31.76	32.60	31.67	32.23	1,067,300	32.23
12-Nov-09	33.81	33.83	32.23	32.29	976,900	32.29
11-Nov-09	31.76	33.74	31.43	33.65	2,499,500	33.65
10-Nov-09	29.90	31.64	29.89	31.46	1,848,700	31.46
10-Nov-09	$ 0.10 Dividend
9-Nov-09	30.95	30.96	29.66	30.06	2,076,400	29.96
6-Nov-09	29.87	30.76	29.71	30.35	1,205,500	30.25
5-Nov-09	29.37	30.32	28.91	29.96	1,947,100	29.86
4-Nov-09	31.37	31.81	28.24	29.33	6,686,400	29.23
3-Nov-09	31.87	32.82	31.47	32.62	2,715,700	32.51
2-Nov-09	32.35	32.58	31.56	32.00	3,803,900	31.89
30-Oct-09	32.92	33.17	32.22	32.99	2,047,600	32.88
29-Oct-09	32.00	33.44	31.87	33.16	2,286,300	33.05
28-Oct-09	33.45	33.62	31.84	31.94	2,038,800	31.83
27-Oct-09	34.24	35.05	33.40	33.52	1,600,200	33.41
26-Oct-09	34.93	35.99	34.10	34.19	966,400	34.08
23-Oct-09	35.37	35.46	34.57	34.75	865,000	34.63
22-Oct-09	36.10	36.33	34.90	35.39	1,872,600	35.27
21-Oct-09	36.87	37.77	36.20	36.29	741,100	36.17
20-Oct-09	37.46	37.67	36.77	37.09	930,900	36.97
19-Oct-09	37.84	37.99	37.21	37.30	1,186,900	37.18
16-Oct-09	37.49	37.93	36.79	37.65	893,500	37.52
15-Oct-09	38.96	39.10	37.28	37.70	1,232,800	37.57
14-Oct-09	37.82	39.03	37.02	38.84	1,220,400	38.71
13-Oct-09	37.80	37.95	37.04	37.16	719,700	37.04
12-Oct-09	38.56	38.95	37.85	38.07	736,600	37.94
9-Oct-09	38.95	39.30	38.19	38.38	1,345,300	38.25
8-Oct-09	39.15	39.86	38.93	39.15	1,216,100	39.02
7-Oct-09	37.95	38.75	37.71	38.56	987,800	38.43
6-Oct-09	38.12	38.70	37.57	38.16	1,011,900	38.03
5-Oct-09	37.15	38.05	37.12	37.72	961,400	37.59
2-Oct-09	37.23	37.49	36.39	36.90	1,221,300	36.78
1-Oct-09	38.34	38.73	37.34	37.63	2,019,500	37.50
30-Sep-09	37.63	39.00	37.21	38.32	1,796,500	38.19
29-Sep-09	37.74	38.51	37.45	37.66	953,800	37.53
28-Sep-09	37.48	38.16	36.75	37.58	1,577,500	37.45
25-Sep-09	37.85	38.14	37.09	37.25	2,191,100	37.13
24-Sep-09	40.38	40.47	37.58	37.88	3,067,100	37.75
23-Sep-09	41.87	42.40	40.09	40.41	1,752,000	40.28
22-Sep-09	41.75	42.36	41.31	41.66	1,363,700	41.52
21-Sep-09	43.06	43.15	41.46	41.60	1,280,100	41.46
18-Sep-09	43.60	44.56	42.93	43.56	1,292,300	43.42
17-Sep-09	44.04	45.22	42.56	43.47	1,041,700	43.33
16-Sep-09	45.00	45.23	43.88	44.25	1,500,600	44.10
15-Sep-09	44.42	45.23	44.13	44.65	1,150,300	44.50
14-Sep-09	44.36	44.70	43.78	44.33	735,300	44.18
11-Sep-09	42.41	44.75	42.41	44.73	2,272,400	44.58
10-Sep-09	40.82	42.23	40.37	42.10	1,450,000	41.96
9-Sep-09	40.69	41.27	39.45	40.60	2,005,700	40.46
8-Sep-09	42.56	42.81	40.65	40.91	1,601,800	40.77
4-Sep-09	41.83	42.70	41.26	42.34	638,100	42.20
3-Sep-09	41.35	42.05	40.55	42.01	885,600	41.87
2-Sep-09	40.91	41.56	40.46	41.04	1,295,000	40.90
1-Sep-09	41.69	42.82	40.65	41.35	1,523,600	41.21
31-Aug-09	41.81	41.99	41.16	41.76	1,497,500	41.62
28-Aug-09	43.02	43.65	41.72	42.25	1,898,000	42.11
27-Aug-09	43.96	44.17	42.53	42.80	1,573,700	42.66
26-Aug-09	44.82	45.15	43.93	44.10	960,400	43.95
25-Aug-09	44.46	45.31	44.35	45.00	1,277,100	44.85
24-Aug-09	44.86	44.86	43.66	44.31	1,026,500	44.16
21-Aug-09	44.61	45.18	44.26	44.88	1,651,800	44.73
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions