Skip to main content

Canadian National Railway Company (NY: CNI )

117.00 -2.04 (-1.71%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 2.271 2.300 2.261 2.281 1,701,472 +0.00(+0.00%)
Mar 28, 2002 2.271 2.300 2.261 2.281 1,701,472 -0.00(-0.02%)
Mar 27, 2002 2.232 2.304 2.232 2.282 1,992,715 +0.05(+2.27%)
Mar 26, 2002 2.208 2.238 2.208 2.231 1,173,731 +0.02(+0.85%)
Mar 25, 2002 2.282 2.282 2.202 2.213 2,425,565 -0.07(-3.20%)
Mar 22, 2002 2.272 2.289 2.244 2.286 2,111,694 +0.00(+0.08%)
Mar 21, 2002 2.343 2.348 2.276 2.284 2,598,559 -0.05(-2.15%)
Mar 20, 2002 2.329 2.339 2.299 2.334 1,483,952 +0.01(+0.37%)
Mar 19, 2002 2.315 2.346 2.315 2.325 2,900,021 +0.01(+0.55%)
Mar 18, 2002 2.330 2.345 2.274 2.313 2,032,861 -0.01(-0.26%)
Mar 15, 2002 2.298 2.324 2.286 2.318 2,299,286 +0.04(+1.58%)
Mar 14, 2002 2.283 2.287 2.265 2.282 3,149,657 +0.01(+0.46%)
Mar 13, 2002 2.266 2.291 2.266 2.272 2,378,849 -0.01(-0.24%)
Mar 12, 2002 2.311 2.312 2.258 2.277 3,355,498 -0.05(-2.06%)
Mar 11, 2002 2.320 2.335 2.293 2.325 2,294,177 -0.01(-0.25%)
Mar 08, 2002 2.411 2.411 2.306 2.331 3,565,719 -0.08(-3.31%)
Mar 07, 2002 2.420 2.428 2.388 2.411 4,179,592 +0.02(+0.78%)
Mar 06, 2002 2.360 2.400 2.360 2.392 4,428,499 +0.03(+1.10%)
Mar 05, 2002 2.419 2.419 2.358 2.366 4,625,581 -0.04(-1.82%)
Mar 04, 2002 2.352 2.455 2.352 2.410 7,643,121 +0.08(+3.51%)
Mar 01, 2002 2.301 2.331 2.289 2.329 3,961,342 +0.04(+1.69%)
Feb 28, 2002 2.279 2.320 2.279 2.290 4,750,399 +0.02(+0.89%)
Feb 27, 2002 2.244 2.274 2.229 2.270 3,663,530 +0.03(+1.35%)
Feb 26, 2002 2.238 2.260 2.226 2.239 3,156,957 +0.00(+0.14%)
Feb 25, 2002 2.231 2.242 2.226 2.236 3,245,279 +0.00(+0.14%)
Feb 22, 2002 2.238 2.243 2.229 2.233 3,631,413 -0.01(-0.22%)
Feb 21, 2002 2.194 2.256 2.194 2.238 1,605,851 +0.04(+1.87%)
Feb 20, 2002 2.189 2.203 2.169 2.197 1,583,953 +0.01(+0.61%)
Feb 19, 2002 2.185 2.224 2.181 2.184 2,664,252 +0.01(+0.48%)
Feb 18, 2002 2.190 2.190 2.146 2.173 2,483,959 +0.00(+0.00%)
Feb 15, 2002 2.190 2.190 2.146 2.173 2,483,959 -0.01(-0.23%)
Feb 14, 2002 2.237 2.237 2.169 2.178 3,347,469 -0.06(-2.61%)
Feb 13, 2002 2.258 2.260 2.224 2.237 2,883,232 -0.02(-0.93%)
Feb 12, 2002 2.310 2.310 2.237 2.258 6,831,436 -0.05(-2.25%)
Feb 11, 2002 2.258 2.318 2.258 2.310 5,623,398 +0.06(+2.76%)
Feb 08, 2002 2.210 2.260 2.210 2.248 2,227,023 +0.04(+1.74%)
Feb 07, 2002 2.201 2.225 2.190 2.209 2,040,160 -0.00(-0.08%)
Feb 06, 2002 2.210 2.219 2.195 2.211 2,560,602 +0.01(+0.35%)
Feb 05, 2002 2.188 2.213 2.184 2.203 1,981,036 +0.02(+0.73%)
Feb 04, 2002 2.213 2.224 2.171 2.187 1,504,390 -0.03(-1.16%)
Feb 01, 2002 2.229 2.229 2.187 2.213 1,704,391 -0.02(-0.82%)
Jan 31, 2002 2.203 2.235 2.203 2.231 2,371,550 +0.02(+0.99%)
Jan 30, 2002 2.201 2.213 2.178 2.209 2,799,290 +0.02(+0.71%)
Jan 29, 2002 2.229 2.272 2.189 2.194 3,783,239 -0.01(-0.27%)
Jan 28, 2002 2.183 2.201 2.174 2.200 1,502,200 +0.03(+1.18%)
Jan 25, 2002 2.151 2.187 2.141 2.174 3,708,786 +0.02(+0.76%)
Jan 24, 2002 2.181 2.213 2.153 2.158 2,913,159 -0.03(-1.56%)
Jan 23, 2002 2.114 2.192 2.114 2.192 3,980,320 +0.12(+5.73%)
Jan 22, 2002 2.035 2.087 2.035 2.073 1,426,287 +0.04(+1.89%)
Jan 21, 2002 2.053 2.062 2.021 2.035 1,889,064 +0.00(+0.00%)
Jan 18, 2002 2.053 2.062 2.021 2.035 1,889,064 -0.02(-0.98%)
Jan 17, 2002 2.018 2.058 2.018 2.055 2,851,115 +0.05(+2.39%)
Jan 16, 2002 2.059 2.059 2.000 2.007 2,018,992 -0.04(-1.98%)
Jan 15, 2002 2.046 2.061 2.032 2.048 2,734,326 +0.02(+0.88%)
Jan 14, 2002 2.007 2.030 2.000 2.030 1,778,115 +0.00(+0.14%)
Jan 11, 2002 2.069 2.082 2.017 2.027 1,519,719 -0.04(-2.03%)
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.