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 (%)
Aug 31, 2009 20.15 20.16 19.76 20.06 3,627,761 -0.47(-2.27%)
Aug 28, 2009 20.70 20.88 20.45 20.52 2,642,386 -0.09(-0.42%)
Aug 27, 2009 20.40 20.69 20.00 20.61 3,284,323 +0.12(+0.61%)
Aug 26, 2009 20.64 20.78 20.27 20.48 4,041,255 -0.12(-0.58%)
Aug 25, 2009 20.41 20.80 20.41 20.61 3,581,312 +0.30(+1.47%)
Aug 24, 2009 20.58 20.78 20.21 20.31 2,544,571 -0.22(-1.07%)
Aug 21, 2009 20.36 20.62 20.23 20.53 3,219,617 +0.25(+1.23%)
Aug 20, 2009 20.18 20.46 20.18 20.28 2,625,982 -0.01(-0.04%)
Aug 19, 2009 19.78 20.43 19.51 20.29 3,143,239 +0.29(+1.45%)
Aug 18, 2009 19.69 20.06 19.69 19.99 2,994,731 +0.48(+2.47%)
Aug 17, 2009 19.79 19.79 19.48 19.51 2,792,749 -0.88(-4.32%)
Aug 14, 2009 20.65 20.69 20.14 20.39 2,806,643 -0.21(-1.01%)
Aug 13, 2009 20.55 20.71 20.23 20.60 2,081,069 +0.12(+0.57%)
Aug 12, 2009 20.16 20.69 20.11 20.48 2,449,643 +0.25(+1.21%)
Aug 11, 2009 20.18 20.29 19.90 20.24 2,970,481 -0.25(-1.22%)
Aug 10, 2009 20.80 20.82 20.35 20.49 1,693,628 -0.43(-2.05%)
Aug 07, 2009 20.36 21.10 20.36 20.92 3,091,910 +0.44(+2.15%)
Aug 06, 2009 20.93 20.97 20.39 20.48 3,679,059 -0.36(-1.72%)
Aug 05, 2009 21.02 21.02 20.43 20.83 5,519,732 -0.06(-0.28%)
Aug 04, 2009 20.46 21.12 20.46 20.89 3,307,809 +0.21(+1.00%)
Aug 03, 2009 20.61 20.89 20.55 20.68 4,101,636 +0.42(+2.05%)
Jul 31, 2009 20.04 20.53 19.84 20.27 3,854,712 +0.39(+1.96%)
Jul 30, 2009 19.29 20.08 19.29 19.88 5,137,074 +0.81(+4.23%)
Jul 29, 2009 18.81 19.10 18.66 19.07 2,370,983 -0.03(-0.13%)
Jul 28, 2009 18.84 19.23 18.84 19.10 2,986,216 +0.15(+0.77%)
Jul 27, 2009 19.05 19.10 18.66 18.95 5,623,539 -0.13(-0.70%)
Jul 24, 2009 19.12 19.47 18.97 19.08 6,486,468 -0.19(-0.97%)
Jul 23, 2009 19.05 19.62 18.92 19.27 4,531,088 +0.29(+1.55%)
Jul 22, 2009 18.90 19.31 18.77 18.98 2,733,942 -0.01(-0.04%)
Jul 21, 2009 19.06 19.25 18.86 18.98 7,405,676 +0.41(+2.19%)
Jul 20, 2009 18.23 18.70 18.23 18.58 6,163,469 +0.41(+2.26%)
Jul 17, 2009 18.06 18.39 17.94 18.17 4,650,158 +0.04(+0.21%)
Jul 16, 2009 17.70 18.20 17.58 18.13 7,022,167 +0.33(+1.87%)
Jul 15, 2009 17.24 17.86 17.23 17.80 6,860,921 +0.75(+4.41%)
Jul 14, 2009 16.81 17.09 16.77 17.04 7,117,471 +0.51(+3.07%)
Jul 13, 2009 16.31 16.56 16.00 16.54 5,802,951 +0.28(+1.74%)
Jul 10, 2009 16.02 16.40 15.90 16.25 2,923,229 +0.22(+1.37%)
Jul 09, 2009 16.18 16.30 15.89 16.03 4,033,067 -0.09(-0.57%)
Jul 08, 2009 16.31 16.47 15.75 16.13 4,870,813 -0.07(-0.44%)
Jul 07, 2009 17.09 17.31 16.16 16.20 6,744,970 -1.12(-6.46%)
Jul 06, 2009 17.20 17.33 16.83 17.31 3,335,296 -0.08(-0.45%)
Jul 02, 2009 17.79 17.94 17.31 17.39 2,515,566 -0.55(-3.06%)
Jul 01, 2009 17.97 18.32 17.92 17.94 1,278,562 +0.09(+0.51%)
Jun 30, 2009 18.01 18.20 17.64 17.85 3,116,869 -0.14(-0.79%)
Jun 29, 2009 18.02 18.30 17.83 17.99 2,342,835 -0.11(-0.62%)
Jun 26, 2009 17.89 18.32 17.62 18.10 3,568,841 +0.16(+0.90%)
Jun 25, 2009 17.73 17.99 17.65 17.94 3,506,886 +0.61(+3.52%)
Jun 24, 2009 17.16 17.71 17.16 17.33 4,558,154 +0.50(+2.99%)
Jun 23, 2009 17.02 17.25 16.45 16.83 4,875,051 -0.20(-1.20%)
Jun 22, 2009 17.62 17.62 17.03 17.03 3,808,150 -0.79(-4.45%)
Jun 19, 2009 17.48 17.91 17.48 17.83 3,476,875 +0.42(+2.44%)
Jun 18, 2009 17.49 17.63 17.17 17.40 3,539,037 -0.15(-0.85%)
Jun 17, 2009 17.55 17.73 17.32 17.55 3,996,895 -0.05(-0.28%)
Jun 16, 2009 17.61 17.97 17.54 17.60 5,834,784 +0.14(+0.79%)
Jun 15, 2009 17.75 17.89 17.17 17.46 3,424,670 -0.68(-3.73%)
Jun 12, 2009 17.72 18.22 17.63 18.14 3,533,853 +0.15(+0.86%)
Jun 11, 2009 18.21 18.36 17.81 17.99 3,842,339 -0.16(-0.89%)
Jun 10, 2009 18.41 18.52 17.85 18.15 3,365,564 -0.22(-1.18%)
Jun 09, 2009 18.37 18.69 18.24 18.37 3,285,066 +0.12(+0.68%)
Jun 08, 2009 18.24 18.37 17.96 18.24 3,599,856 +0.15(+0.80%)
Jun 05, 2009 18.26 18.43 17.93 18.10 3,683,451 -0.17(-0.92%)
Jun 04, 2009 18.01 18.30 17.74 18.26 3,629,714 +0.43(+2.42%)
Jun 03, 2009 18.33 18.33 17.58 17.83 4,132,602 -0.70(-3.80%)
Jun 02, 2009 18.50 18.82 18.20 18.54 4,476,101 +0.15(+0.81%)
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.