Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canadian National Railway Company (NY: CNI )

117.10 +0.03 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2004 9.987 10.07 9.956 9.968 15,792,986 -0.05(-0.51%)
Sep 29, 2004 9.814 10.03 9.788 10.02 7,237,722 +0.21(+2.09%)
Sep 28, 2004 9.734 9.851 9.675 9.814 6,075,872 +0.10(+1.06%)
Sep 27, 2004 9.812 9.812 9.681 9.711 4,384,670 -0.10(-1.03%)
Sep 24, 2004 9.677 9.818 9.654 9.812 4,672,700 +0.15(+1.53%)
Sep 23, 2004 9.818 9.827 9.650 9.664 3,287,043 -0.13(-1.36%)
Sep 22, 2004 9.857 9.878 9.751 9.798 3,686,003 -0.03(-0.33%)
Sep 21, 2004 9.722 9.841 9.722 9.831 4,522,846 +0.12(+1.23%)
Sep 20, 2004 9.693 9.792 9.691 9.711 6,521,540 -0.02(-0.21%)
Sep 17, 2004 9.574 9.734 9.570 9.732 3,302,612 +0.15(+1.57%)
Sep 16, 2004 9.537 9.670 9.490 9.582 7,243,560 +0.07(+0.71%)
Sep 15, 2004 9.609 9.609 9.473 9.514 3,954,571 -0.04(-0.45%)
Sep 14, 2004 9.598 9.646 9.557 9.557 4,906,237 -0.11(-1.11%)
Sep 13, 2004 9.547 9.742 9.510 9.664 9,831,937 +0.07(+0.69%)
Sep 10, 2004 9.568 9.615 9.535 9.598 4,448,893 -0.03(-0.32%)
Sep 09, 2004 9.724 9.724 9.623 9.629 11,180,617 -0.11(-1.14%)
Sep 08, 2004 9.455 9.859 9.455 9.740 8,273,072 +0.23(+2.38%)
Sep 07, 2004 9.516 9.547 9.469 9.514 3,014,582 +0.03(+0.35%)
Sep 03, 2004 9.469 9.516 9.395 9.481 2,210,823 -0.01(-0.11%)
Sep 02, 2004 9.346 9.492 9.323 9.492 4,594,854 +0.14(+1.49%)
Sep 01, 2004 9.403 9.403 9.331 9.352 4,244,547 -0.01(-0.15%)
Aug 31, 2004 9.290 9.366 9.228 9.366 4,505,331 +0.06(+0.64%)
Aug 30, 2004 9.413 9.418 9.305 9.307 5,151,452 -0.08(-0.83%)
Aug 27, 2004 9.393 9.473 9.381 9.385 2,627,299 -0.04(-0.39%)
Aug 26, 2004 9.331 9.442 9.331 9.422 2,335,376 +0.02(+0.20%)
Aug 25, 2004 9.327 9.426 9.270 9.403 6,270,487 +0.01(+0.07%)
Aug 24, 2004 9.393 9.475 9.358 9.397 5,254,598 +0.06(+0.68%)
Aug 23, 2004 9.413 9.413 9.317 9.333 3,855,318 -0.11(-1.18%)
Aug 20, 2004 9.368 9.467 9.311 9.444 7,358,383 +0.15(+1.59%)
Aug 19, 2004 9.372 9.385 9.243 9.296 6,764,808 +4.64(+99.78%)
Aug 17, 2004 4.666 4.678 4.622 4.653 957,504 -0.01(-0.22%)
Aug 16, 2004 4.604 4.669 4.603 4.664 1,113,682 +0.09(+1.89%)
Aug 13, 2004 4.547 4.583 4.535 4.577 1,051,892 +0.08(+1.74%)
Aug 12, 2004 4.522 4.523 4.499 4.499 1,429,445 -0.03(-0.77%)
Aug 11, 2004 4.547 4.548 4.517 4.534 849,979 -0.03(-0.65%)
Aug 10, 2004 4.573 4.587 4.550 4.564 896,687 +0.00(+0.07%)
Aug 09, 2004 4.575 4.582 4.553 4.561 902,039 -0.01(-0.31%)
Aug 06, 2004 4.609 4.628 4.570 4.575 2,336,350 -0.04(-0.93%)
Aug 05, 2004 4.691 4.691 4.608 4.618 1,209,044 -0.08(-1.77%)
Aug 04, 2004 4.647 4.712 4.628 4.702 1,411,929 +0.05(+1.17%)
Aug 03, 2004 4.599 4.670 4.599 4.647 1,573,460 +0.03(+0.71%)
Aug 02, 2004 4.604 4.626 4.574 4.614 871,874 -0.01(-0.29%)
Jul 30, 2004 4.622 4.647 4.599 4.628 1,353,059 +0.00(+0.07%)
Jul 29, 2004 4.605 4.625 4.573 4.625 1,507,777 +0.01(+0.20%)
Jul 28, 2004 4.553 4.625 4.553 4.615 2,586,429 +0.06(+1.24%)
Jul 27, 2004 4.556 4.570 4.522 4.559 867,495 +0.00(+0.09%)
Jul 26, 2004 4.585 4.605 4.519 4.555 2,239,042 -0.03(-0.72%)
Jul 23, 2004 4.564 4.593 4.541 4.588 1,437,716 -0.01(-0.29%)
Jul 22, 2004 4.571 4.625 4.559 4.601 2,426,359 +0.04(+0.95%)
Jul 21, 2004 4.609 4.637 4.529 4.558 2,721,687 -0.05(-1.05%)
Jul 20, 2004 4.490 4.620 4.446 4.606 4,775,359 +0.23(+5.16%)
Jul 19, 2004 4.347 4.394 4.332 4.380 1,186,663 +0.02(+0.42%)
Jul 16, 2004 4.388 4.390 4.273 4.361 1,136,550 +0.01(+0.26%)
Jul 15, 2004 4.425 4.425 4.330 4.350 1,486,856 -0.09(-2.01%)
Jul 14, 2004 4.374 4.471 4.368 4.440 1,423,606 +0.06(+1.36%)
Jul 13, 2004 4.309 4.386 4.282 4.380 966,748 +0.06(+1.50%)
Jul 12, 2004 4.347 4.351 4.270 4.315 776,999 -0.05(-1.15%)
Jul 09, 2004 4.383 4.383 4.313 4.366 849,493 +0.01(+0.28%)
Jul 08, 2004 4.448 4.449 4.349 4.353 1,196,880 -0.10(-2.35%)
Jul 07, 2004 4.457 4.471 4.449 4.458 897,660 +0.00(+0.02%)
Jul 06, 2004 4.460 4.482 4.451 4.457 1,315,109 +0.06(+1.36%)
Jul 02, 2004 4.443 4.443 4.383 4.397 1,254,778 -0.03(-0.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.