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 (%)
Aug 29, 2003 1.701 1.742 1.701 1.731 2,110,038 +0.04(+2.11%)
Aug 28, 2003 1.697 1.706 1.690 1.695 2,571,577 -0.01(-0.32%)
Aug 27, 2003 1.701 1.702 1.693 1.700 1,397,033 -0.01(-0.56%)
Aug 26, 2003 1.704 1.714 1.698 1.710 2,570,542 +0.01(+0.36%)
Aug 25, 2003 1.698 1.706 1.693 1.704 1,968,265 +0.02(+0.95%)
Aug 22, 2003 1.689 1.691 1.670 1.688 2,326,320 +0.00(+0.29%)
Aug 21, 2003 1.694 1.694 1.674 1.683 4,127,976 -0.01(-0.40%)
Aug 20, 2003 1.686 1.700 1.685 1.690 2,029,321 -0.01(-0.55%)
Aug 19, 2003 1.716 1.720 1.695 1.699 2,314,936 -0.03(-1.46%)
Aug 18, 2003 1.722 1.737 1.721 1.724 3,213,177 +0.00(+0.15%)
Aug 15, 2003 1.712 1.722 1.706 1.722 726,457 +0.01(+0.75%)
Aug 14, 2003 1.708 1.714 1.703 1.709 3,230,770 -0.00(-0.17%)
Aug 13, 2003 1.713 1.715 1.697 1.712 3,117,972 -0.00(-0.09%)
Aug 12, 2003 1.698 1.727 1.695 1.713 4,724,044 +0.02(+0.93%)
Aug 11, 2003 1.686 1.700 1.670 1.698 2,334,598 +0.01(+0.55%)
Aug 08, 2003 1.660 1.692 1.654 1.688 4,251,122 +0.03(+1.69%)
Aug 07, 2003 1.648 1.660 1.635 1.660 2,698,862 +0.02(+1.28%)
Aug 06, 2003 1.654 1.654 1.611 1.639 1,921,697 -0.01(-0.88%)
Aug 05, 2003 1.665 1.673 1.652 1.654 2,894,447 -0.01(-0.68%)
Aug 04, 2003 1.669 1.680 1.664 1.665 1,858,572 -0.01(-0.79%)
Aug 01, 2003 1.672 1.688 1.672 1.678 2,120,387 +0.00(+0.10%)
Jul 31, 2003 1.650 1.687 1.647 1.677 2,802,346 +0.02(+1.46%)
Jul 30, 2003 1.654 1.660 1.645 1.652 2,668,852 -0.02(-0.96%)
Jul 29, 2003 1.688 1.688 1.664 1.669 2,384,271 -0.02(-1.11%)
Jul 28, 2003 1.689 1.692 1.677 1.687 2,421,525 +0.01(+0.69%)
Jul 25, 2003 1.649 1.677 1.649 1.676 2,687,479 +0.03(+1.68%)
Jul 24, 2003 1.630 1.662 1.625 1.648 6,380,822 +0.04(+2.18%)
Jul 23, 2003 1.580 1.622 1.580 1.613 8,094,517 +0.03(+2.06%)
Jul 22, 2003 1.542 1.581 1.530 1.580 7,096,932 +0.03(+1.78%)
Jul 21, 2003 1.555 1.561 1.538 1.553 1,294,584 -0.00(-0.12%)
Jul 18, 2003 1.538 1.559 1.528 1.555 2,097,620 +0.01(+0.50%)
Jul 17, 2003 1.545 1.549 1.527 1.547 1,604,001 -0.01(-0.93%)
Jul 16, 2003 1.569 1.577 1.554 1.561 1,108,313 -0.01(-0.41%)
Jul 15, 2003 1.556 1.570 1.544 1.568 3,070,370 +0.00(+0.04%)
Jul 14, 2003 1.555 1.571 1.553 1.567 1,490,169 +0.03(+1.78%)
Jul 11, 2003 1.541 1.553 1.528 1.540 3,500,863 +0.00(+0.19%)
Jul 10, 2003 1.578 1.579 1.530 1.537 2,012,763 -0.05(-3.30%)
Jul 09, 2003 1.577 1.593 1.569 1.589 2,763,022 +0.01(+0.35%)
Jul 08, 2003 1.567 1.585 1.552 1.584 1,249,051 +0.01(+0.55%)
Jul 07, 2003 1.577 1.584 1.550 1.575 2,526,044 +0.01(+0.62%)
Jul 03, 2003 1.577 1.578 1.559 1.565 1,054,501 -0.02(-1.10%)
Jul 02, 2003 1.549 1.585 1.544 1.583 3,363,229 +0.04(+2.42%)
Jul 01, 2003 1.546 1.546 1.527 1.546 1,420,835 -0.01(-0.58%)
Jun 30, 2003 1.533 1.565 1.527 1.555 2,549,845 +0.02(+1.37%)
Jun 27, 2003 1.538 1.546 1.527 1.534 2,473,267 -0.00(-0.23%)
Jun 26, 2003 1.535 1.551 1.532 1.537 3,070,370 -0.02(-1.04%)
Jun 25, 2003 1.578 1.589 1.550 1.553 1,409,451 -0.01(-0.88%)
Jun 24, 2003 1.578 1.589 1.567 1.567 2,202,139 -0.02(-1.16%)
Jun 23, 2003 1.598 1.598 1.574 1.585 2,286,996 -0.02(-1.18%)
Jun 20, 2003 1.619 1.619 1.595 1.604 1,742,670 -0.01(-0.74%)
Jun 19, 2003 1.631 1.640 1.609 1.616 2,116,247 -0.02(-1.30%)
Jun 18, 2003 1.634 1.649 1.623 1.638 3,376,682 +0.00(+0.18%)
Jun 17, 2003 1.652 1.657 1.635 1.635 3,259,745 -0.03(-1.55%)
Jun 16, 2003 1.646 1.664 1.639 1.660 1,504,657 +0.01(+0.88%)
Jun 13, 2003 1.656 1.663 1.642 1.646 2,750,604 -0.01(-0.64%)
Jun 12, 2003 1.653 1.660 1.638 1.657 3,031,046 +0.01(+0.69%)
Jun 11, 2003 1.656 1.668 1.645 1.645 5,432,909 -0.01(-0.51%)
Jun 10, 2003 1.651 1.655 1.645 1.654 1,869,955 -0.01(-0.31%)
Jun 09, 2003 1.659 1.666 1.652 1.659 3,149,017 +0.01(+0.39%)
Jun 06, 2003 1.691 1.691 1.652 1.652 3,123,146 -0.04(-2.42%)
Jun 05, 2003 1.685 1.701 1.673 1.693 3,484,305 +0.00(+0.13%)
Jun 04, 2003 1.660 1.691 1.657 1.691 3,201,794 +0.03(+1.96%)
Jun 03, 2003 1.646 1.662 1.634 1.659 3,680,925 +0.01(+0.41%)
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.