Skip to main content

Canadian National Railway Company (NY: CNI )

117.02 -1.95 (-1.64%)
Streaming Delayed Price Updated: 11:42 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 20.17 20.17 19.57 19.86 2,914,136 -0.24(-1.21%)
Mar 28, 2008 20.25 20.42 19.99 20.11 3,984,306 +0.08(+0.41%)
Mar 27, 2008 20.30 20.37 19.98 20.02 2,525,102 -0.13(-0.63%)
Mar 26, 2008 20.74 20.74 19.94 20.15 3,128,918 -0.36(-1.74%)
Mar 25, 2008 19.84 20.69 19.84 20.51 3,099,483 +0.68(+3.42%)
Mar 24, 2008 19.88 20.06 19.64 19.83 2,882,244 +0.23(+1.20%)
Mar 21, 2008 19.38 19.85 19.22 19.60 4,360,379 +0.00(+0.00%)
Mar 20, 2008 19.38 19.85 19.22 19.60 4,360,379 +0.05(+0.23%)
Mar 19, 2008 20.60 20.61 19.44 19.55 6,799,737 -0.81(-4.00%)
Mar 18, 2008 19.65 20.51 19.32 20.36 9,673,433 +1.05(+5.43%)
Mar 17, 2008 19.64 19.74 19.27 19.32 9,540,233 -0.86(-4.26%)
Mar 14, 2008 20.57 20.83 20.02 20.18 9,352,206 -0.58(-2.77%)
Mar 13, 2008 20.60 20.89 20.49 20.75 7,622,013 -0.03(-0.14%)
Mar 12, 2008 21.14 21.38 20.75 20.78 4,503,154 -0.40(-1.90%)
Mar 11, 2008 20.95 21.39 20.80 21.18 3,480,198 +0.49(+2.38%)
Mar 10, 2008 20.97 21.21 20.60 20.69 4,047,565 -0.24(-1.14%)
Mar 07, 2008 21.11 21.43 20.70 20.93 2,998,283 -0.21(-1.01%)
Mar 06, 2008 21.91 21.93 21.12 21.14 3,281,297 -0.95(-4.30%)
Mar 05, 2008 21.67 22.20 21.52 22.09 3,147,650 +0.74(+3.49%)
Mar 04, 2008 21.60 21.76 21.01 21.35 4,345,017 -0.51(-2.33%)
Mar 03, 2008 21.70 21.92 21.42 21.86 2,455,308 +0.16(+0.74%)
Feb 29, 2008 22.10 22.25 21.65 21.70 3,292,677 -0.63(-2.82%)
Feb 28, 2008 22.33 22.58 22.20 22.33 3,105,078 -0.07(-0.29%)
Feb 27, 2008 22.46 22.71 22.32 22.39 3,141,772 -0.23(-1.02%)
Feb 26, 2008 21.95 22.70 21.95 22.62 2,884,385 +0.58(+2.65%)
Feb 25, 2008 21.39 22.04 21.39 22.04 3,246,234 +0.57(+2.66%)
Feb 22, 2008 21.24 21.48 21.11 21.47 2,692,008 +0.20(+0.95%)
Feb 21, 2008 21.47 21.63 21.18 21.26 2,394,004 -0.31(-1.45%)
Feb 20, 2008 21.03 21.67 20.95 21.58 3,369,389 +0.52(+2.46%)
Feb 19, 2008 21.73 21.73 20.96 21.06 4,044,670 -0.46(-2.14%)
Feb 18, 2008 21.41 21.55 21.15 21.52 0 +0.00(+0.00%)
Feb 15, 2008 21.41 21.55 21.15 21.52 1,899,439 +0.19(+0.91%)
Feb 14, 2008 21.48 21.52 21.18 21.33 2,250,476 -0.04(-0.19%)
Feb 13, 2008 21.44 21.53 21.22 21.37 2,340,962 +0.06(+0.29%)
Feb 12, 2008 21.25 21.65 21.13 21.31 2,139,314 +0.18(+0.84%)
Feb 11, 2008 20.73 21.19 20.59 21.13 1,820,134 +0.28(+1.32%)
Feb 08, 2008 20.59 20.95 20.55 20.85 2,002,585 +0.36(+1.77%)
Feb 07, 2008 20.41 20.73 20.26 20.49 2,725,579 -0.04(-0.20%)
Feb 06, 2008 20.52 20.66 20.30 20.53 2,550,535 +0.12(+0.60%)
Feb 05, 2008 20.96 20.96 20.36 20.41 4,340,468 -0.79(-3.70%)
Feb 04, 2008 21.60 21.60 21.00 21.19 3,413,126 -0.23(-1.06%)
Feb 01, 2008 20.67 21.47 20.62 21.42 3,621,549 +0.68(+3.29%)
Jan 31, 2008 19.84 20.93 19.84 20.74 3,683,813 +0.21(+1.02%)
Jan 30, 2008 20.76 20.87 20.29 20.53 3,215,826 -0.18(-0.85%)
Jan 29, 2008 20.41 20.76 20.35 20.71 2,924,064 +0.52(+2.59%)
Jan 28, 2008 19.99 20.18 19.54 20.18 3,514,163 +0.28(+1.43%)
Jan 25, 2008 20.01 20.27 19.66 19.90 4,305,389 +0.14(+0.69%)
Jan 24, 2008 19.24 20.13 19.24 19.76 6,408,191 +0.65(+3.40%)
Jan 23, 2008 18.28 19.14 17.52 19.11 8,597,734 +1.13(+6.26%)
Jan 22, 2008 17.22 18.12 17.22 17.99 4,372,519 -0.15(-0.82%)
Jan 21, 2008 18.14 18.14 18.14 18.14 0 +0.00(+0.00%)
Jan 18, 2008 18.10 18.29 17.65 18.14 3,807,980 +0.23(+1.29%)
Jan 17, 2008 18.37 18.56 17.83 17.91 3,397,871 -0.35(-1.94%)
Jan 16, 2008 18.26 18.73 18.10 18.26 2,794,052 -0.16(-0.89%)
Jan 15, 2008 18.53 18.54 18.21 18.42 2,914,477 +0.02(+0.11%)
Jan 14, 2008 18.00 18.48 18.00 18.40 2,388,896 +0.48(+2.71%)
Jan 11, 2008 18.40 18.40 17.90 17.92 3,482,874 -0.56(-3.03%)
Jan 10, 2008 17.93 18.67 17.84 18.48 3,713,249 +0.36(+2.00%)
Jan 09, 2008 18.09 18.39 18.01 18.12 3,370,686 -0.14(-0.79%)
Jan 08, 2008 18.56 18.76 18.25 18.26 2,684,467 -0.34(-1.81%)
Jan 07, 2008 18.93 19.21 18.48 18.60 3,001,358 -0.28(-1.48%)
Jan 04, 2008 19.09 19.10 18.74 18.88 3,464,619 -0.23(-1.20%)
Jan 03, 2008 18.97 19.25 18.97 19.11 2,112,786 +0.03(+0.17%)
Jan 02, 2008 19.29 19.53 18.98 19.07 1,978,988 -0.22(-1.13%)
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.