Skip to main content

Canadian National Railway Company (NY: CNI )

131.55 -0.10 (-0.08%)
Streaming Delayed Price Updated: 2:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 24.20 24.59 24.15 24.42 3,497,716 +0.37(+1.55%)
Jun 29, 2011 23.88 24.20 23.73 24.05 2,374,945 +0.42(+1.76%)
Jun 28, 2011 23.16 23.66 23.13 23.63 1,863,862 +0.50(+2.14%)
Jun 27, 2011 22.95 23.18 22.89 23.14 2,331,782 +0.13(+0.54%)
Jun 24, 2011 23.28 23.38 22.93 23.01 2,152,839 -0.26(-1.13%)
Jun 23, 2011 23.22 23.36 23.08 23.27 3,408,570 -0.23(-0.98%)
Jun 22, 2011 23.48 23.78 23.37 23.50 2,473,145 -0.06(-0.27%)
Jun 21, 2011 23.28 23.70 23.28 23.57 1,660,631 +0.44(+1.92%)
Jun 20, 2011 23.18 23.21 23.10 23.12 1,792,613 +0.07(+0.29%)
Jun 17, 2011 23.02 23.30 22.96 23.06 2,492,717 +0.31(+1.34%)
Jun 16, 2011 22.79 22.92 22.64 22.75 2,613,722 -0.18(-0.77%)
Jun 15, 2011 23.12 23.29 22.90 22.93 2,875,856 -0.41(-1.75%)
Jun 14, 2011 23.11 23.41 23.04 23.34 3,023,049 +0.46(+2.02%)
Jun 13, 2011 22.95 23.19 22.79 22.88 2,158,768 -0.09(-0.37%)
Jun 10, 2011 23.32 23.42 22.92 22.96 2,934,986 -0.37(-1.58%)
Jun 09, 2011 23.17 23.53 23.08 23.33 2,781,354 +0.24(+1.02%)
Jun 08, 2011 23.23 23.33 23.02 23.10 3,170,844 -0.26(-1.10%)
Jun 07, 2011 23.08 23.46 23.05 23.35 3,673,267 +0.43(+1.89%)
Jun 06, 2011 23.13 23.35 22.86 22.92 2,330,834 -0.22(-0.94%)
Jun 03, 2011 22.70 23.19 22.59 23.14 3,150,220 +0.43(+1.89%)
May 24, 2011 23.11 23.12 22.66 22.71 3,098,547 -0.38(-1.63%)
May 23, 2011 23.00 23.17 22.88 23.08 1,568,989 -0.25(-1.08%)
May 20, 2011 23.21 23.45 23.18 23.34 3,406,480 -0.07(-0.29%)
May 19, 2011 23.08 23.45 23.03 23.40 2,232,838 +0.42(+1.81%)
May 18, 2011 22.72 23.05 22.58 22.99 2,858,483 +0.27(+1.19%)
May 17, 2011 22.88 22.91 22.61 22.72 2,881,006 -0.20(-0.87%)
May 16, 2011 22.78 23.11 22.72 22.92 2,716,177 +0.00(+0.00%)
May 13, 2011 23.18 23.24 22.80 22.92 3,598,438 -0.28(-1.20%)
May 12, 2011 23.14 23.24 22.84 23.20 2,427,962 +0.02(+0.07%)
May 11, 2011 23.42 23.51 23.15 23.18 3,019,968 -0.25(-1.05%)
May 10, 2011 23.46 23.57 23.38 23.43 2,912,602 +0.08(+0.32%)
May 09, 2011 23.25 23.38 23.09 23.35 2,217,642 +0.12(+0.51%)
May 06, 2011 23.24 23.37 23.07 23.23 3,484,646 +0.20(+0.85%)
May 05, 2011 22.90 23.21 22.72 23.04 2,837,993 +0.02(+0.08%)
May 04, 2011 23.36 23.54 22.83 23.02 2,847,033 -0.38(-1.61%)
May 03, 2011 23.62 23.65 23.22 23.39 3,314,467 -0.25(-1.08%)
May 02, 2011 23.68 23.68 23.64 23.65 1,929,549 +0.19(+0.80%)
Apr 29, 2011 23.32 23.51 23.22 23.46 2,032,053 +0.15(+0.65%)
Apr 28, 2011 22.77 23.36 22.72 23.31 3,701,540 +0.51(+2.25%)
Apr 27, 2011 22.86 23.06 22.54 22.80 2,864,473 +0.20(+0.87%)
Apr 26, 2011 22.44 22.88 22.40 22.60 2,387,774 +0.35(+1.55%)
Apr 25, 2011 22.24 22.27 22.10 22.25 1,295,695 +0.07(+0.30%)
Apr 21, 2011 22.40 22.46 22.18 22.19 2,826,996 +0.01(+0.04%)
Apr 20, 2011 22.37 22.39 22.01 22.18 2,908,671 +0.20(+0.92%)
Apr 19, 2011 21.84 22.04 21.83 21.98 1,982,595 +0.24(+1.10%)
Apr 18, 2011 21.78 21.81 21.47 21.74 2,471,588 -0.29(-1.32%)
Apr 15, 2011 21.85 22.19 21.77 22.03 3,217,128 +0.05(+0.23%)
Apr 14, 2011 22.08 22.14 21.89 21.98 2,329,345 -0.13(-0.59%)
Apr 13, 2011 22.50 22.50 22.03 22.11 2,316,836 -0.23(-1.04%)
Apr 12, 2011 22.15 22.44 22.15 22.34 2,306,033 -0.01(-0.03%)
Apr 11, 2011 22.43 22.56 22.26 22.34 1,520,108 -0.04(-0.18%)
Apr 08, 2011 22.72 22.81 22.24 22.38 3,064,673 -0.25(-1.10%)
Apr 07, 2011 22.74 22.85 22.56 22.63 1,628,778 -0.08(-0.36%)
Apr 06, 2011 22.93 22.94 22.59 22.71 1,782,322 -0.02(-0.08%)
Apr 05, 2011 22.97 23.03 22.72 22.73 3,464,952 -0.29(-1.28%)
Apr 04, 2011 23.03 23.18 22.97 23.03 1,835,312 +0.06(+0.25%)
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.