Skip to main content

Canadian National Railway Company (NY: CNI )

118.15 +1.15 (+0.98%)
Streaming Delayed Price Updated: 9:55 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 25.47 25.47 25.10 25.34 1,920,872 -0.17(-0.66%)
Mar 30, 2010 25.41 25.69 25.41 25.51 1,643,186 +0.18(+0.71%)
Mar 29, 2010 25.26 25.49 25.06 25.33 1,554,554 +0.18(+0.72%)
Mar 26, 2010 24.96 25.21 24.91 25.15 2,594,160 +0.13(+0.52%)
Mar 25, 2010 24.80 25.49 24.80 25.02 3,274,454 +0.45(+1.82%)
Mar 24, 2010 24.45 24.75 24.31 24.57 3,363,482 -0.03(-0.12%)
Mar 23, 2010 24.85 25.08 24.46 24.60 2,517,145 -0.19(-0.76%)
Mar 22, 2010 24.32 24.92 24.30 24.79 2,121,652 +0.16(+0.66%)
Mar 19, 2010 24.58 24.80 24.50 24.63 3,005,247 +0.16(+0.67%)
Mar 18, 2010 24.39 24.61 24.32 24.47 2,047,010 +0.05(+0.21%)
Mar 17, 2010 24.32 24.57 24.32 24.42 1,982,582 +0.12(+0.48%)
Mar 16, 2010 23.96 24.38 23.89 24.30 3,144,202 +0.34(+1.43%)
Mar 15, 2010 23.90 23.98 23.86 23.96 1,556,242 +0.05(+0.23%)
Mar 12, 2010 23.81 23.99 23.77 23.90 2,464,593 +0.23(+0.95%)
Mar 11, 2010 23.32 23.72 23.27 23.68 2,960,824 +0.24(+1.04%)
Mar 10, 2010 23.52 23.65 23.30 23.43 2,500,805 -0.12(-0.50%)
Mar 09, 2010 23.30 23.63 23.27 23.55 2,595,384 +0.18(+0.77%)
Mar 08, 2010 23.52 23.54 23.28 23.37 2,779,983 -0.10(-0.44%)
Mar 05, 2010 23.16 23.48 23.07 23.47 3,381,158 +0.53(+2.29%)
Mar 04, 2010 23.04 23.12 22.86 22.95 2,186,249 -0.05(-0.22%)
Mar 03, 2010 23.00 23.14 22.93 23.00 1,577,744 +0.11(+0.49%)
Mar 02, 2010 22.64 22.95 22.59 22.89 2,913,700 +0.41(+1.82%)
Mar 01, 2010 22.11 22.53 21.99 22.48 2,145,879 +0.50(+2.28%)
Feb 26, 2010 21.90 22.03 21.60 21.98 2,325,635 +0.05(+0.25%)
Feb 25, 2010 21.60 21.95 21.33 21.92 1,913,492 +0.01(+0.06%)
Feb 24, 2010 22.03 22.12 21.74 21.91 1,644,512 -0.01(-0.06%)
Feb 23, 2010 22.26 22.26 21.74 21.92 1,681,129 -0.32(-1.44%)
Feb 22, 2010 22.34 22.41 22.09 22.24 3,413,006 +0.05(+0.21%)
Feb 19, 2010 21.89 22.27 21.80 22.20 1,662,194 +0.15(+0.70%)
Feb 18, 2010 21.94 22.05 21.77 22.04 1,266,142 +0.19(+0.86%)
Feb 17, 2010 21.71 21.94 21.71 21.86 1,720,109 +0.13(+0.61%)
Feb 16, 2010 21.54 21.79 21.50 21.72 1,462,415 +0.28(+1.28%)
Feb 12, 2010 21.29 21.45 21.45 21.45 3,193,224 +0.00(+0.00%)
Feb 11, 2010 21.24 21.54 21.20 21.45 2,568,765 +0.23(+1.08%)
Feb 10, 2010 21.09 21.35 20.94 21.22 1,938,205 +0.19(+0.89%)
Feb 09, 2010 20.73 21.27 20.67 21.03 2,789,906 +0.51(+2.50%)
Feb 08, 2010 20.72 20.85 20.51 20.52 1,904,966 -0.34(-1.64%)
Feb 05, 2010 20.72 20.89 20.55 20.86 2,092,424 +0.15(+0.73%)
Feb 04, 2010 21.13 21.13 20.65 20.71 1,940,632 -0.56(-2.65%)
Feb 03, 2010 21.37 21.48 21.14 21.27 1,590,988 -0.19(-0.88%)
Feb 02, 2010 21.41 21.61 21.25 21.46 1,397,650 +0.22(+1.04%)
Feb 01, 2010 20.89 21.37 20.87 21.24 2,051,477 +0.40(+1.92%)
Jan 29, 2010 21.38 21.55 20.67 20.84 2,539,679 -0.99(-4.53%)
Jan 28, 2010 22.02 22.21 21.79 21.83 1,679,922 -0.08(-0.36%)
Jan 27, 2010 21.60 21.95 21.42 21.91 3,992,093 +0.10(+0.48%)
Jan 26, 2010 21.75 21.93 21.47 21.80 2,145,563 -0.00(-0.02%)
Jan 25, 2010 22.03 22.03 21.62 21.80 2,253,813 -0.00(-0.02%)
Jan 22, 2010 22.04 22.16 21.73 21.81 2,839,012 -0.34(-1.53%)
Jan 21, 2010 22.01 22.33 21.76 22.15 2,619,502 +0.23(+1.03%)
Jan 20, 2010 21.79 21.94 21.56 21.92 2,371,619 -0.26(-1.19%)
Jan 19, 2010 22.32 22.35 22.03 22.18 1,670,246 -0.20(-0.91%)
Jan 15, 2010 22.59 22.39 22.39 22.39 5,097,273 -0.21(-0.94%)
Jan 14, 2010 23.01 23.07 22.54 22.60 2,388,108 -0.49(-2.11%)
Jan 13, 2010 23.16 23.30 22.91 23.09 1,221,157 -0.07(-0.29%)
Jan 12, 2010 23.34 23.41 22.86 23.16 2,571,815 -0.42(-1.77%)
Jan 11, 2010 23.79 23.88 23.39 23.57 4,057,529 -0.10(-0.44%)
Jan 08, 2010 22.92 23.84 22.92 23.68 4,844,793 +0.77(+3.35%)
Jan 07, 2010 23.06 23.20 22.62 22.91 2,056,051 -0.20(-0.87%)
Jan 06, 2010 23.17 23.39 23.11 23.11 1,556,887 +0.00(+0.00%)
Jan 05, 2010 22.95 23.17 22.85 23.11 2,150,835 +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.