Skip to main content

Canadian National Railway Company (NY: CNI )

117.00 -2.04 (-1.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 74.60 74.63 73.77 74.27 942,464 -0.04(-0.05%)
Jun 29, 2017 75.67 75.68 73.95 74.30 990,961 -1.34(-1.77%)
Jun 28, 2017 74.99 75.73 74.82 75.64 859,063 +1.24(+1.66%)
Jun 27, 2017 74.15 74.62 73.75 74.41 701,605 +0.31(+0.42%)
Jun 26, 2017 74.19 74.62 73.81 74.09 635,815 +0.43(+0.58%)
Jun 23, 2017 72.96 74.12 72.69 73.66 901,499 +0.51(+0.70%)
Jun 22, 2017 73.23 73.41 72.97 73.15 1,226,748 +0.23(+0.31%)
Jun 21, 2017 73.17 73.61 72.68 72.92 929,915 -0.31(-0.43%)
Jun 20, 2017 74.27 74.36 73.16 73.23 903,292 -1.18(-1.59%)
Jun 19, 2017 74.67 75.24 74.09 74.41 1,125,277 -0.51(-0.68%)
Jun 16, 2017 73.18 74.98 72.37 74.93 1,574,312 +1.92(+2.62%)
Jun 15, 2017 71.82 73.08 71.47 73.01 1,095,354 +0.67(+0.92%)
Jun 14, 2017 73.13 73.14 72.04 72.34 1,332,699 -0.57(-0.78%)
Jun 13, 2017 73.34 73.34 72.59 72.91 925,254 +0.12(+0.16%)
Jun 12, 2017 72.41 73.30 71.92 72.79 1,277,380 +0.21(+0.29%)
Jun 09, 2017 72.93 73.41 71.87 72.58 1,587,368 -0.16(-0.23%)
Jun 08, 2017 71.83 72.75 71.58 72.75 766,019 +1.17(+1.64%)
Jun 07, 2017 72.04 72.22 71.20 71.57 655,520 -0.41(-0.56%)
Jun 06, 2017 71.41 72.20 71.41 71.98 725,278 +0.03(+0.04%)
Jun 05, 2017 71.67 72.26 71.01 71.95 945,410 +0.35(+0.48%)
Jun 02, 2017 71.69 72.12 71.45 71.61 633,228 -0.12(-0.17%)
Jun 01, 2017 71.06 72.02 70.80 71.72 823,075 +1.05(+1.49%)
May 31, 2017 70.93 70.98 70.34 70.67 1,928,785 -0.22(-0.31%)
May 30, 2017 69.97 70.98 69.94 70.89 798,673 +0.60(+0.86%)
May 26, 2017 70.49 70.68 70.24 70.29 1,016,861 -0.43(-0.61%)
May 25, 2017 70.02 70.77 69.81 70.72 1,337,549 +0.99(+1.43%)
May 24, 2017 69.20 69.78 68.72 69.73 918,005 +0.77(+1.11%)
May 23, 2017 69.08 69.43 68.88 68.96 1,880,557 -0.13(-0.18%)
May 22, 2017 68.58 69.14 68.47 69.09 594,812 +0.75(+1.10%)
May 19, 2017 67.15 68.52 67.14 68.34 1,074,034 +1.30(+1.93%)
May 18, 2017 66.52 67.50 66.07 67.04 1,577,495 +0.50(+0.75%)
May 17, 2017 67.85 68.11 66.38 66.54 1,251,039 -2.20(-3.20%)
May 16, 2017 68.97 69.74 68.71 68.74 1,593,192 -0.14(-0.20%)
May 15, 2017 68.20 69.02 68.06 68.88 1,155,092 +1.21(+1.79%)
May 12, 2017 67.30 67.84 67.06 67.66 530,059 +0.18(+0.27%)
May 11, 2017 67.68 67.98 67.22 67.48 749,660 -0.69(-1.02%)
May 10, 2017 67.84 68.33 67.65 68.17 797,711 +0.44(+0.65%)
May 09, 2017 67.75 68.32 67.32 67.74 854,698 -0.20(-0.30%)
May 08, 2017 68.22 68.35 67.82 67.94 955,236 -0.19(-0.28%)
May 05, 2017 67.18 68.14 66.98 68.13 995,944 +1.02(+1.52%)
May 04, 2017 67.21 67.48 66.80 67.11 938,999 -0.05(-0.07%)
May 03, 2017 67.15 67.43 66.74 67.15 929,641 -0.27(-0.41%)
May 02, 2017 66.83 67.45 66.57 67.43 1,139,431 +0.68(+1.01%)
May 01, 2017 66.07 66.91 66.01 66.75 1,254,359 +0.77(+1.16%)
Apr 28, 2017 65.86 66.27 65.72 65.98 1,385,894 -0.02(-0.03%)
Apr 27, 2017 65.92 66.91 65.81 66.00 1,790,995 -0.07(-0.11%)
Apr 26, 2017 67.10 67.58 66.04 66.07 2,792,847 -0.65(-0.97%)
Apr 25, 2017 67.77 68.02 66.70 66.72 3,396,015 -2.34(-3.38%)
Apr 24, 2017 69.09 69.46 68.85 69.06 1,356,580 +0.86(+1.26%)
Apr 21, 2017 67.90 68.33 67.70 68.20 951,051 +0.22(+0.32%)
Apr 20, 2017 67.43 68.51 67.06 67.98 1,559,219 +1.15(+1.72%)
Apr 19, 2017 67.45 67.50 66.74 66.83 977,455 -0.31(-0.46%)
Apr 18, 2017 67.22 67.41 66.66 67.14 1,031,929 -0.47(-0.69%)
Apr 17, 2017 66.80 67.80 66.80 67.61 932,774 +1.08(+1.62%)
Apr 13, 2017 66.93 67.31 66.48 66.53 1,092,876 -0.43(-0.64%)
Apr 12, 2017 67.47 67.68 66.81 66.96 1,096,740 -0.55(-0.81%)
Apr 11, 2017 68.06 68.06 66.88 67.51 1,446,183 -0.58(-0.84%)
Apr 10, 2017 67.35 68.44 67.31 68.08 1,804,397 +1.10(+1.64%)
Apr 07, 2017 67.63 68.00 66.83 66.99 1,712,896 -0.45(-0.66%)
Apr 06, 2017 67.19 67.74 67.06 67.43 912,452 +0.41(+0.61%)
Apr 05, 2017 67.64 68.50 66.75 67.02 1,591,854 -0.36(-0.53%)
Apr 04, 2017 66.35 67.55 66.28 67.38 1,139,995 +0.67(+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.