Skip to main content

Canadian National Railway Company (NY: CNI )

131.71 +0.06 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 1.532 1.565 1.526 1.554 2,550,891 +0.02(+1.37%)
Jun 27, 2003 1.537 1.546 1.527 1.533 2,474,282 -0.00(-0.23%)
Jun 26, 2003 1.534 1.550 1.531 1.536 3,071,629 -0.02(-1.04%)
Jun 25, 2003 1.578 1.589 1.550 1.553 1,410,030 -0.01(-0.88%)
Jun 24, 2003 1.577 1.588 1.566 1.566 2,203,042 -0.02(-1.16%)
Jun 23, 2003 1.597 1.597 1.573 1.585 2,287,934 -0.02(-1.18%)
Jun 20, 2003 1.618 1.618 1.594 1.604 1,743,385 -0.01(-0.74%)
Jun 19, 2003 1.631 1.640 1.609 1.616 2,117,115 -0.02(-1.30%)
Jun 18, 2003 1.633 1.648 1.623 1.637 3,378,067 +0.00(+0.18%)
Jun 17, 2003 1.652 1.657 1.634 1.634 3,261,083 -0.03(-1.55%)
Jun 16, 2003 1.645 1.663 1.639 1.660 1,505,274 +0.01(+0.88%)
Jun 13, 2003 1.655 1.662 1.641 1.645 2,751,733 -0.01(-0.64%)
Jun 12, 2003 1.653 1.659 1.637 1.656 3,032,289 +0.01(+0.69%)
Jun 11, 2003 1.655 1.667 1.644 1.645 5,435,138 -0.01(-0.51%)
Jun 10, 2003 1.650 1.654 1.645 1.653 1,870,722 -0.01(-0.31%)
Jun 09, 2003 1.658 1.665 1.651 1.658 3,150,309 +0.01(+0.39%)
Jun 06, 2003 1.690 1.690 1.652 1.652 3,124,428 -0.04(-2.42%)
Jun 05, 2003 1.684 1.700 1.673 1.693 3,485,735 +0.00(+0.13%)
Jun 04, 2003 1.659 1.690 1.657 1.690 3,203,108 +0.03(+1.96%)
Jun 03, 2003 1.646 1.662 1.634 1.658 3,682,435 +0.01(+0.41%)
Jun 02, 2003 1.633 1.662 1.629 1.651 2,752,768 +0.03(+1.62%)
May 30, 2003 1.610 1.636 1.610 1.625 2,114,010 +0.02(+1.16%)
May 29, 2003 1.567 1.613 1.567 1.606 3,701,070 +0.04(+2.74%)
May 28, 2003 1.578 1.582 1.563 1.563 2,388,355 -0.01(-0.80%)
May 27, 2003 1.560 1.588 1.558 1.576 5,682,566 +0.02(+1.33%)
May 23, 2003 1.557 1.573 1.552 1.555 5,373,022 -0.02(-1.02%)
May 22, 2003 1.571 1.579 1.563 1.571 4,879,201 -0.00(-0.29%)
May 21, 2003 1.605 1.608 1.572 1.576 4,367,780 -0.03(-1.63%)
May 20, 2003 1.602 1.627 1.597 1.602 6,688,843 +0.02(+1.51%)
May 19, 2003 1.622 1.622 1.578 1.578 1,876,934 -0.05(-3.10%)
May 16, 2003 1.632 1.639 1.625 1.629 3,879,135 +0.00(+0.00%)
May 15, 2003 1.646 1.654 1.627 1.629 3,873,959 -0.02(-0.98%)
May 14, 2003 1.621 1.649 1.618 1.645 3,273,506 +0.03(+1.77%)
May 13, 2003 1.628 1.630 1.610 1.616 2,797,284 -0.02(-1.01%)
May 12, 2003 1.611 1.636 1.610 1.632 3,118,216 +0.03(+1.75%)
May 09, 2003 1.586 1.613 1.581 1.604 2,844,906 +0.02(+1.18%)
May 08, 2003 1.575 1.586 1.569 1.586 4,270,466 +0.01(+0.69%)
May 07, 2003 1.555 1.580 1.552 1.575 4,756,005 +0.00(+0.23%)
May 06, 2003 1.547 1.571 1.546 1.571 3,302,493 +0.03(+1.62%)
May 05, 2003 1.537 1.553 1.537 1.546 2,325,204 +0.01(+0.90%)
May 02, 2003 1.546 1.552 1.527 1.532 4,123,458 -0.02(-1.16%)
May 01, 2003 1.566 1.566 1.546 1.550 2,311,745 -0.02(-0.99%)
Apr 30, 2003 1.538 1.568 1.537 1.566 5,946,559 +0.03(+1.78%)
Apr 29, 2003 1.525 1.542 1.514 1.538 3,554,062 +0.01(+0.89%)
Apr 28, 2003 1.509 1.530 1.509 1.525 2,811,778 +0.02(+1.04%)
Apr 25, 2003 1.475 1.522 1.475 1.509 3,264,188 +0.04(+2.47%)
Apr 24, 2003 1.468 1.483 1.462 1.473 3,424,654 -0.01(-0.52%)
Apr 23, 2003 1.468 1.488 1.468 1.480 4,052,025 +0.01(+0.90%)
Apr 22, 2003 1.476 1.476 1.463 1.467 2,518,798 -0.01(-0.37%)
Apr 21, 2003 1.475 1.487 1.471 1.473 1,200,906 -0.00(-0.04%)
Apr 17, 2003 1.468 1.476 1.459 1.473 2,295,181 +0.01(+0.40%)
Apr 16, 2003 1.484 1.487 1.465 1.468 2,379,037 -0.02(-1.04%)
Apr 15, 2003 1.449 1.487 1.449 1.483 3,976,450 +0.04(+2.45%)
Apr 14, 2003 1.438 1.450 1.438 1.448 2,644,065 +0.00(+0.25%)
Apr 11, 2003 1.449 1.465 1.443 1.444 4,340,864 +0.00(+0.34%)
Apr 10, 2003 1.425 1.444 1.425 1.439 2,393,531 +0.02(+1.11%)
Apr 09, 2003 1.441 1.452 1.418 1.423 2,613,007 -0.02(-1.38%)
Apr 08, 2003 1.451 1.452 1.442 1.443 1,170,884 -0.01(-0.53%)
Apr 07, 2003 1.451 1.477 1.449 1.451 4,558,269 +0.02(+1.21%)
Apr 04, 2003 1.423 1.444 1.423 1.434 2,086,057 +0.01(+0.88%)
Apr 03, 2003 1.416 1.428 1.404 1.421 2,890,458 +0.01(+0.50%)
Apr 02, 2003 1.391 1.422 1.391 1.414 2,637,853 +0.04(+2.81%)
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.