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 (%)
Sep 28, 2007 16.46 16.54 16.30 16.33 1,916,281 -0.09(-0.54%)
Sep 27, 2007 16.37 16.45 16.33 16.42 5,259,735 +0.19(+1.20%)
Sep 26, 2007 16.03 16.32 15.92 16.22 4,229,154 +0.24(+1.49%)
Sep 25, 2007 15.81 16.02 15.72 15.98 4,783,894 +0.11(+0.72%)
Sep 24, 2007 15.89 16.08 15.74 15.87 5,940,156 +0.02(+0.13%)
Sep 21, 2007 16.29 16.29 15.78 15.85 4,746,539 -0.36(-2.24%)
Sep 20, 2007 16.34 16.36 16.06 16.21 3,385,697 -0.09(-0.54%)
Sep 19, 2007 16.40 16.47 16.27 16.30 3,791,366 -0.21(-1.27%)
Sep 18, 2007 15.96 16.60 15.94 16.51 4,149,556 +0.56(+3.52%)
Sep 17, 2007 16.01 16.13 15.83 15.95 2,782,779 -0.05(-0.30%)
Sep 14, 2007 15.93 16.08 15.89 16.00 5,496,783 -0.03(-0.20%)
Sep 13, 2007 15.69 16.10 15.69 16.03 3,511,727 +0.35(+2.21%)
Sep 12, 2007 15.43 15.71 15.37 15.68 3,497,064 +0.24(+1.56%)
Sep 11, 2007 15.28 15.51 15.24 15.44 3,943,579 +0.34(+2.22%)
Sep 10, 2007 15.02 15.37 14.88 15.11 4,008,864 +0.02(+0.13%)
Sep 07, 2007 15.17 15.21 14.89 15.09 2,300,305 -0.20(-1.33%)
Sep 06, 2007 15.16 15.39 14.96 15.29 1,964,109 +0.14(+0.95%)
Sep 05, 2007 15.10 15.18 14.92 15.15 2,289,133 -0.07(-0.47%)
Sep 04, 2007 15.11 15.30 15.04 15.22 1,772,795 +0.14(+0.91%)
Aug 31, 2007 14.79 15.20 14.75 15.08 2,557,252 +0.56(+3.89%)
Aug 30, 2007 14.47 14.81 14.42 14.52 3,379,762 -0.09(-0.59%)
Aug 29, 2007 14.52 14.66 14.34 14.60 3,080,223 +0.21(+1.45%)
Aug 28, 2007 14.67 14.72 14.36 14.39 2,991,548 -0.46(-3.09%)
Aug 27, 2007 15.01 15.03 14.77 14.85 1,584,972 -0.16(-1.05%)
Aug 24, 2007 14.80 15.05 14.79 15.01 2,329,630 +0.27(+1.87%)
Aug 23, 2007 15.02 15.04 14.58 14.73 2,622,885 -0.09(-0.58%)
Aug 22, 2007 14.51 14.99 14.51 14.82 3,907,970 +0.51(+3.58%)
Aug 21, 2007 14.41 14.62 14.27 14.31 2,588,323 -0.08(-0.54%)
Aug 20, 2007 14.09 14.54 14.08 14.38 3,517,662 +0.17(+1.21%)
Aug 17, 2007 14.48 14.59 14.03 14.21 5,702,690 +0.22(+1.56%)
Aug 16, 2007 14.05 14.23 13.11 14.00 12,015,420 -0.11(-0.81%)
Aug 15, 2007 14.32 14.65 14.09 14.11 4,466,202 -0.38(-2.61%)
Aug 14, 2007 15.12 15.24 14.43 14.49 4,953,563 -0.77(-5.03%)
Aug 13, 2007 15.46 15.58 15.22 15.26 2,482,193 -0.08(-0.52%)
Aug 10, 2007 14.89 15.35 14.80 15.34 4,768,533 +0.22(+1.46%)
Aug 09, 2007 15.10 15.53 14.98 15.12 5,477,875 -0.37(-2.37%)
Aug 08, 2007 15.19 15.61 15.19 15.48 4,705,051 +0.35(+2.31%)
Aug 07, 2007 14.84 15.30 14.71 15.13 5,158,493 +0.46(+3.10%)
Aug 06, 2007 14.97 15.02 14.57 14.68 4,656,468 -0.23(-1.58%)
Aug 03, 2007 15.04 15.18 14.91 14.91 6,132,867 -0.27(-1.76%)
Aug 02, 2007 15.06 15.28 14.98 15.18 3,655,561 +0.20(+1.36%)
Aug 01, 2007 14.82 15.14 14.66 14.98 5,662,088 +0.04(+0.29%)
Jul 31, 2007 15.12 15.34 14.91 14.93 4,820,551 -0.17(-1.10%)
Jul 30, 2007 14.91 15.24 14.88 15.10 4,712,675 +0.15(+1.02%)
Jul 27, 2007 15.00 15.27 14.76 14.95 6,741,720 -0.15(-1.01%)
Jul 26, 2007 15.08 15.36 14.99 15.10 9,961,816 -0.34(-2.21%)
Jul 25, 2007 15.67 15.94 15.26 15.44 8,113,035 -0.34(-2.18%)
Jul 24, 2007 15.88 16.13 15.72 15.78 9,985,294 -0.75(-4.52%)
Jul 23, 2007 16.42 16.64 16.39 16.53 4,611,782 +0.18(+1.09%)
Jul 20, 2007 16.38 16.45 16.20 16.35 4,611,433 -0.10(-0.59%)
Jul 19, 2007 16.60 16.64 16.30 16.45 5,122,883 -0.16(-0.98%)
Jul 18, 2007 16.10 16.75 16.10 16.61 17,683,618 +0.90(+5.70%)
Jul 17, 2007 15.69 15.84 15.65 15.72 3,214,632 +0.06(+0.38%)
Jul 16, 2007 15.54 15.75 15.49 15.66 3,861,887 +0.00(+0.00%)
Jul 13, 2007 15.51 15.81 15.51 15.66 5,355,392 +0.13(+0.83%)
Jul 12, 2007 15.43 15.54 15.28 15.53 3,457,614 +0.22(+1.42%)
Jul 11, 2007 14.91 15.35 14.90 15.31 3,603,543 +0.33(+2.20%)
Jul 10, 2007 15.18 15.19 14.92 14.98 2,369,429 -0.27(-1.77%)
Jul 09, 2007 15.15 15.33 15.12 15.25 2,061,616 +0.15(+0.97%)
Jul 06, 2007 15.02 15.17 14.93 15.10 2,436,808 +0.16(+1.09%)
Jul 05, 2007 14.85 15.03 14.85 14.94 3,769,372 +0.21(+1.40%)
Jul 03, 2007 14.76 15.00 14.72 14.73 1,564,026 -0.00(-0.02%)
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.