Skip to main content

Canadian National Railway Company (NY: CNI )

117.80 -1.24 (-1.04%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 25.48 25.48 25.10 25.35 1,920,537 -0.17(-0.66%)
Mar 30, 2010 25.42 25.70 25.42 25.52 1,642,899 +0.18(+0.71%)
Mar 29, 2010 25.26 25.50 25.06 25.34 1,554,283 +0.18(+0.72%)
Mar 26, 2010 24.97 25.22 24.92 25.16 2,593,708 +0.13(+0.52%)
Mar 25, 2010 24.81 25.49 24.81 25.03 3,273,884 +0.45(+1.82%)
Mar 24, 2010 24.46 24.76 24.32 24.58 3,362,896 -0.03(-0.12%)
Mar 23, 2010 24.86 25.09 24.46 24.61 2,516,706 -0.19(-0.76%)
Mar 22, 2010 24.33 24.92 24.31 24.80 2,121,282 +0.16(+0.66%)
Mar 19, 2010 24.59 24.80 24.51 24.63 3,004,724 +0.16(+0.67%)
Mar 18, 2010 24.40 24.61 24.32 24.47 2,046,654 +0.05(+0.21%)
Mar 17, 2010 24.32 24.57 24.32 24.42 1,982,237 +0.12(+0.48%)
Mar 16, 2010 23.96 24.39 23.89 24.30 3,143,654 +0.34(+1.43%)
Mar 15, 2010 23.90 23.98 23.87 23.96 1,555,971 +0.05(+0.23%)
Mar 12, 2010 23.81 24.00 23.77 23.91 2,464,164 +0.23(+0.95%)
Mar 11, 2010 23.32 23.72 23.27 23.68 2,960,308 +0.24(+1.04%)
Mar 10, 2010 23.52 23.66 23.30 23.44 2,500,369 -0.12(-0.50%)
Mar 09, 2010 23.30 23.63 23.27 23.55 2,594,931 +0.18(+0.77%)
Mar 08, 2010 23.52 23.54 23.29 23.37 2,779,499 -0.10(-0.44%)
Mar 05, 2010 23.16 23.49 23.07 23.48 3,380,569 +0.53(+2.29%)
Mar 04, 2010 23.04 23.12 22.86 22.95 2,185,868 -0.05(-0.22%)
Mar 03, 2010 23.00 23.14 22.94 23.00 1,577,469 +0.11(+0.49%)
Mar 02, 2010 22.64 22.96 22.60 22.89 2,913,193 +0.41(+1.82%)
Mar 01, 2010 22.11 22.53 21.99 22.48 2,145,506 +0.50(+2.28%)
Feb 26, 2010 21.90 22.04 21.60 21.98 2,325,230 +0.05(+0.25%)
Feb 25, 2010 21.60 21.95 21.33 21.93 1,913,159 +0.01(+0.06%)
Feb 24, 2010 22.03 22.12 21.75 21.91 1,644,226 -0.01(-0.06%)
Feb 23, 2010 22.26 22.26 21.75 21.93 1,680,836 -0.32(-1.44%)
Feb 22, 2010 22.35 22.42 22.09 22.25 3,412,412 +0.05(+0.21%)
Feb 19, 2010 21.90 22.27 21.80 22.20 1,661,905 +0.15(+0.70%)
Feb 18, 2010 21.94 22.06 21.77 22.05 1,265,921 +0.19(+0.86%)
Feb 17, 2010 21.72 21.95 21.72 21.86 1,719,809 +0.13(+0.61%)
Feb 16, 2010 21.55 21.79 21.50 21.73 1,462,160 +0.28(+1.28%)
Feb 12, 2010 21.30 21.45 21.45 21.45 3,192,668 +0.00(+0.00%)
Feb 11, 2010 21.24 21.54 21.21 21.45 2,568,317 +0.23(+1.08%)
Feb 10, 2010 21.09 21.35 20.94 21.22 1,937,867 +0.19(+0.89%)
Feb 09, 2010 20.74 21.27 20.68 21.03 2,789,420 +0.51(+2.50%)
Feb 08, 2010 20.73 20.86 20.51 20.52 1,904,635 -0.34(-1.64%)
Feb 05, 2010 20.73 20.89 20.55 20.86 2,092,060 +0.15(+0.73%)
Feb 04, 2010 21.13 21.13 20.65 20.71 1,940,294 -0.56(-2.65%)
Feb 03, 2010 21.37 21.48 21.14 21.27 1,590,711 -0.19(-0.88%)
Feb 02, 2010 21.42 21.62 21.25 21.46 1,397,406 +0.22(+1.04%)
Feb 01, 2010 20.89 21.37 20.88 21.24 2,051,120 +0.40(+1.92%)
Jan 29, 2010 21.38 21.55 20.68 20.84 2,539,237 -0.99(-4.53%)
Jan 28, 2010 22.02 22.21 21.80 21.83 1,679,629 -0.08(-0.36%)
Jan 27, 2010 21.61 21.95 21.42 21.91 3,991,398 +0.10(+0.48%)
Jan 26, 2010 21.76 21.94 21.47 21.80 2,145,189 -0.00(-0.02%)
Jan 25, 2010 22.03 22.03 21.63 21.81 2,253,420 -0.00(-0.02%)
Jan 22, 2010 22.04 22.17 21.73 21.81 2,838,518 -0.34(-1.53%)
Jan 21, 2010 22.01 22.33 21.76 22.15 2,619,046 +0.23(+1.03%)
Jan 20, 2010 21.80 21.95 21.56 21.93 2,371,206 -0.26(-1.19%)
Jan 19, 2010 22.32 22.35 22.03 22.19 1,669,955 -0.20(-0.91%)
Jan 15, 2010 22.60 22.39 22.39 22.39 5,096,385 -0.21(-0.94%)
Jan 14, 2010 23.01 23.07 22.54 22.61 2,387,692 -0.49(-2.11%)
Jan 13, 2010 23.17 23.30 22.92 23.09 1,220,945 -0.07(-0.29%)
Jan 12, 2010 23.35 23.42 22.86 23.16 2,571,367 -0.42(-1.77%)
Jan 11, 2010 23.79 23.88 23.39 23.58 4,056,823 -0.10(-0.44%)
Jan 08, 2010 22.92 23.85 22.92 23.68 4,843,950 +0.77(+3.35%)
Jan 07, 2010 23.06 23.21 22.62 22.91 2,055,693 -0.20(-0.87%)
Jan 06, 2010 23.17 23.39 23.11 23.12 1,556,616 +0.00(+0.00%)
Jan 05, 2010 22.95 23.18 22.85 23.12 2,150,460 +0.23(+1.00%)
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.