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 30, 2007 18.08 18.42 18.08 18.14 2,519,727 -0.04(-0.23%)
Mar 29, 2007 18.52 18.53 18.05 18.18 3,244,550 -0.18(-0.98%)
Mar 28, 2007 18.40 18.50 18.29 18.36 1,485,899 -0.24(-1.28%)
Mar 27, 2007 18.83 18.87 18.55 18.60 1,139,266 -0.30(-1.59%)
Mar 26, 2007 18.99 19.08 18.70 18.90 2,511,697 -0.05(-0.26%)
Mar 23, 2007 18.69 19.08 18.68 18.95 2,877,880 +0.26(+1.39%)
Mar 22, 2007 18.83 19.07 18.68 18.69 3,035,789 -0.09(-0.50%)
Mar 21, 2007 18.44 18.84 18.37 18.79 1,636,613 +0.37(+2.03%)
Mar 20, 2007 18.33 18.50 18.28 18.41 1,844,052 +0.14(+0.74%)
Mar 19, 2007 17.98 18.31 17.90 18.28 2,079,577 +0.40(+2.23%)
Mar 16, 2007 17.94 18.06 17.57 17.88 3,328,248 -0.05(-0.27%)
Mar 15, 2007 17.78 18.01 17.73 17.93 2,037,728 +0.18(+1.02%)
Mar 14, 2007 17.73 18.08 17.56 17.75 2,358,655 -0.12(-0.67%)
Mar 13, 2007 18.33 18.26 17.84 17.87 2,015,586 -0.46(-2.51%)
Mar 12, 2007 18.22 18.33 18.17 18.33 1,551,106 +0.03(+0.18%)
Mar 09, 2007 18.39 18.43 18.23 18.29 1,694,173 +0.05(+0.27%)
Mar 08, 2007 17.98 18.34 17.92 18.24 2,004,881 +0.33(+1.86%)
Mar 07, 2007 17.90 18.04 17.87 17.91 2,100,502 -0.04(-0.23%)
Mar 06, 2007 18.08 18.13 17.91 17.95 2,557,926 +0.03(+0.16%)
Mar 05, 2007 17.79 18.05 17.75 17.92 2,741,385 -0.12(-0.68%)
Mar 02, 2007 17.92 18.15 17.90 18.05 3,094,913 -0.02(-0.14%)
Mar 01, 2007 17.76 18.18 17.72 18.07 4,197,304 +0.09(+0.50%)
Feb 28, 2007 18.34 18.40 17.95 17.98 3,917,304 -0.37(-2.04%)
Feb 27, 2007 18.82 18.89 17.99 18.36 4,005,139 -0.69(-3.60%)
Feb 26, 2007 19.12 19.15 18.91 19.04 2,201,858 -0.03(-0.17%)
Feb 23, 2007 19.08 19.21 18.89 19.07 977,866 -0.02(-0.11%)
Feb 22, 2007 19.27 19.42 18.99 19.09 2,602,209 -0.16(-0.85%)
Feb 21, 2007 19.02 19.31 18.91 19.26 2,676,175 +0.26(+1.36%)
Feb 20, 2007 18.89 19.09 18.73 19.00 1,859,381 -0.16(-0.86%)
Feb 16, 2007 19.46 19.46 18.99 19.16 2,268,630 -0.23(-1.17%)
Feb 15, 2007 19.32 19.54 19.30 19.39 2,887,369 +0.15(+0.77%)
Feb 14, 2007 19.12 19.39 19.12 19.24 2,549,897 +0.12(+0.64%)
Feb 13, 2007 18.70 19.12 18.70 19.12 2,001,465 +0.43(+2.29%)
Feb 12, 2007 18.50 18.73 18.44 18.69 1,510,692 +0.09(+0.49%)
Feb 09, 2007 18.59 18.70 18.56 18.60 1,572,031 +0.00(+0.00%)
Feb 08, 2007 18.45 18.67 18.37 18.60 2,222,157 +0.07(+0.35%)
Feb 07, 2007 18.82 18.94 18.49 18.54 2,934,328 -0.24(-1.27%)
Feb 06, 2007 18.79 18.98 18.73 18.77 2,222,887 -0.05(-0.28%)
Feb 05, 2007 18.99 19.16 18.81 18.83 2,479,824 -0.14(-0.76%)
Feb 02, 2007 19.03 19.26 18.97 18.97 2,315,102 -0.21(-1.11%)
Feb 01, 2007 18.74 19.28 18.72 19.19 4,126,795 +0.41(+2.17%)
Jan 31, 2007 18.16 18.86 18.03 18.78 3,106,836 +0.55(+3.04%)
Jan 30, 2007 18.24 18.26 18.01 18.22 1,704,879 +0.01(+0.05%)
Jan 29, 2007 18.07 18.33 18.01 18.22 2,007,801 +0.15(+0.82%)
Jan 26, 2007 18.33 18.35 18.03 18.07 1,350,861 -0.29(-1.59%)
Jan 25, 2007 18.38 18.55 18.33 18.36 2,193,447 -0.02(-0.13%)
Jan 24, 2007 18.65 18.68 18.20 18.38 4,038,229 -0.16(-0.86%)
Jan 23, 2007 18.02 18.61 17.83 18.54 4,068,643 +0.52(+2.90%)
Jan 22, 2007 18.41 18.41 17.93 18.02 2,756,468 -0.33(-1.81%)
Jan 19, 2007 18.47 18.68 18.30 18.36 2,387,365 -0.14(-0.76%)
Jan 18, 2007 18.37 18.59 18.19 18.49 2,422,402 +0.11(+0.58%)
Jan 17, 2007 18.58 18.60 18.23 18.39 2,166,196 -0.15(-0.80%)
Jan 16, 2007 18.32 18.64 18.29 18.54 3,386,886 +0.38(+2.08%)
Jan 12, 2007 18.07 18.26 17.95 18.16 2,814,619 +0.49(+2.79%)
Jan 11, 2007 17.51 17.72 17.43 17.66 1,704,149 +0.13(+0.73%)
Jan 10, 2007 17.38 17.59 17.38 17.54 1,792,714 +0.06(+0.35%)
Jan 09, 2007 17.54 17.63 17.45 17.48 2,482,743 -0.01(-0.07%)
Jan 08, 2007 17.28 17.62 17.11 17.49 3,304,891 +0.31(+1.82%)
Jan 05, 2007 17.31 17.38 17.09 17.18 1,711,448 -0.14(-0.78%)
Jan 04, 2007 17.66 17.66 17.29 17.31 2,134,322 -0.34(-1.91%)
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.