Canadian National Railway Company (NY: CNI )

121.84 +0.14 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 2.858 2.858 2.813 2.818 2,624,252 -0.03(-1.13%)
Mar 30, 2004 2.866 2.866 2.815 2.850 1,864,196 -0.01(-0.18%)
Mar 29, 2004 2.851 2.856 2.810 2.855 2,347,170 +0.05(+1.61%)
Mar 26, 2004 2.770 2.839 2.766 2.810 3,683,725 +0.07(+2.51%)
Mar 25, 2004 2.691 2.744 2.674 2.741 3,408,039 +0.05(+2.03%)
Mar 24, 2004 2.708 2.722 2.684 2.686 4,854,867 -0.01(-0.32%)
Mar 23, 2004 2.750 2.750 2.689 2.695 1,968,887 -0.03(-1.05%)
Mar 22, 2004 2.751 2.751 2.715 2.724 1,523,602 -0.05(-1.63%)
Mar 19, 2004 2.800 2.800 2.765 2.769 3,003,234 -0.03(-1.05%)
Mar 18, 2004 2.773 2.808 2.752 2.798 2,909,710 +0.04(+1.61%)
Mar 17, 2004 2.767 2.767 2.744 2.754 1,663,190 -0.01(-0.21%)
Mar 16, 2004 2.801 2.801 2.730 2.760 2,250,157 -0.02(-0.62%)
Mar 15, 2004 2.826 2.826 2.745 2.777 4,445,177 +0.03(+1.20%)
Mar 12, 2004 2.729 2.756 2.697 2.744 2,421,850 +0.03(+1.08%)
Mar 11, 2004 2.744 2.749 2.712 2.714 2,068,692 -0.03(-1.04%)
Mar 10, 2004 2.798 2.798 2.741 2.743 2,337,399 -0.05(-1.75%)
Mar 09, 2004 2.812 2.815 2.784 2.792 1,909,562 -0.03(-1.09%)
Mar 08, 2004 2.801 2.835 2.801 2.823 2,284,356 +0.01(+0.51%)
Mar 05, 2004 2.808 2.821 2.794 2.808 2,805,717 +0.01(+0.44%)
Mar 04, 2004 2.805 2.820 2.785 2.796 1,863,498 +0.01(+0.33%)
Mar 03, 2004 2.772 2.790 2.753 2.787 2,927,856 -0.01(-0.31%)
Mar 02, 2004 2.847 2.854 2.789 2.795 3,080,705 -0.05(-1.81%)
Mar 01, 2004 2.828 2.851 2.793 2.847 2,635,419 +0.96(+50.99%)
Feb 27, 2004 1.874 1.894 1.872 1.886 5,300,502 +0.03(+1.40%)
Feb 26, 2004 1.885 1.885 1.848 1.859 4,655,606 -0.03(-1.73%)
Feb 25, 2004 1.902 1.902 1.888 1.892 1,711,696 -0.02(-1.11%)
Feb 24, 2004 1.899 1.915 1.886 1.914 2,361,827 +0.01(+0.38%)
Feb 23, 2004 1.923 1.928 1.894 1.906 1,955,626 -0.01(-0.56%)
Feb 20, 2004 1.931 1.931 1.899 1.917 2,809,904 -0.02(-0.84%)
Feb 19, 2004 1.900 1.951 1.898 1.933 3,696,637 +0.03(+1.32%)
Feb 18, 2004 1.928 1.931 1.905 1.908 2,119,991 -0.01(-0.74%)
Feb 17, 2004 1.958 1.958 1.910 1.922 3,257,982 -0.04(-2.22%)
Feb 13, 2004 1.988 1.997 1.957 1.966 1,615,381 -0.01(-0.48%)
Feb 12, 2004 1.990 1.990 1.968 1.976 1,665,632 -0.02(-1.18%)
Feb 11, 2004 1.938 2.002 1.934 1.999 3,559,491 +0.06(+3.15%)
Feb 10, 2004 1.926 1.942 1.926 1.938 1,196,617 +0.02(+0.96%)
Feb 09, 2004 1.927 1.929 1.906 1.920 1,856,170 +0.01(+0.37%)
Feb 06, 2004 1.911 1.928 1.911 1.913 1,596,536 +0.01(+0.79%)
Feb 05, 2004 1.891 1.909 1.888 1.898 2,772,216 +0.01(+0.79%)
Feb 04, 2004 1.904 1.908 1.880 1.883 5,032,493 -0.02(-1.20%)
Feb 03, 2004 1.910 1.928 1.902 1.906 2,491,644 -0.00(-0.08%)
Feb 02, 2004 1.914 1.928 1.903 1.907 2,929,252 -0.00(-0.08%)
Jan 30, 2004 1.916 1.934 1.906 1.909 3,751,076 -0.01(-0.37%)
Jan 29, 2004 1.918 1.925 1.899 1.916 5,742,298 +0.01(+0.27%)
Jan 28, 2004 1.977 1.977 1.910 1.911 4,480,772 -0.06(-2.90%)
Jan 27, 2004 2.000 2.008 1.956 1.968 2,431,970 -0.01(-0.64%)
Jan 26, 2004 1.987 2.002 1.973 1.980 2,986,832 +0.01(+0.27%)
Jan 23, 2004 1.961 1.980 1.957 1.975 1,959,814 +0.00(+0.23%)
Jan 22, 2004 1.963 1.974 1.948 1.971 1,870,827 +0.02(+0.80%)
Jan 21, 2004 1.990 1.990 1.939 1.955 4,118,541 -0.05(-2.59%)
Jan 20, 2004 1.992 2.021 1.992 2.007 2,447,674 +0.05(+2.49%)
Jan 16, 2004 1.965 1.968 1.951 1.958 1,991,221 -0.01(-0.49%)
Jan 15, 2004 1.990 1.990 1.965 1.968 1,824,763 -0.03(-1.55%)
Jan 14, 2004 2.011 2.015 1.993 1.999 1,153,694 -0.02(-1.21%)
Jan 13, 2004 2.033 2.033 2.017 2.023 1,462,532 +0.01(+0.43%)
Jan 12, 2004 2.007 2.015 1.994 2.014 1,537,909 -0.00(-0.21%)
Jan 09, 2004 1.990 2.031 1.979 2.019 3,368,954 +0.02(+0.88%)
Jan 08, 2004 2.020 2.020 1.991 2.001 1,668,773 -0.01(-0.41%)
Jan 07, 2004 2.041 2.041 1.995 2.009 3,345,922 -0.03(-1.70%)
Jan 06, 2004 2.052 2.052 2.033 2.044 2,713,589 -0.01(-0.63%)
Jan 05, 2004 2.057 2.063 2.036 2.057 1,752,526 +0.02(+1.08%)
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.