Skip to main content

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 (%)
Dec 31, 2012 29.03 29.44 29.02 29.34 887,933 +0.24(+0.83%)
Dec 28, 2012 29.22 29.36 29.08 29.10 1,289,712 -0.25(-0.85%)
Dec 27, 2012 29.22 29.35 28.94 29.34 1,268,102 -0.01(-0.02%)
Dec 26, 2012 29.41 29.56 29.29 29.35 705,810 -0.07(-0.24%)
Dec 24, 2012 29.44 29.54 29.25 29.42 626,545 -0.00(-0.01%)
Dec 21, 2012 29.39 29.56 29.28 29.43 1,411,730 -0.17(-0.58%)
Dec 20, 2012 29.45 29.68 29.38 29.60 918,042 +0.10(+0.33%)
Dec 19, 2012 29.76 29.83 29.49 29.50 1,007,693 -0.27(-0.91%)
Dec 18, 2012 29.40 29.79 29.31 29.77 1,524,990 +0.27(+0.93%)
Dec 17, 2012 29.31 29.52 29.18 29.50 1,512,696 +0.36(+1.25%)
Dec 14, 2012 29.34 29.53 29.10 29.13 1,989,469 -0.35(-1.19%)
Dec 13, 2012 29.39 29.53 29.34 29.48 1,274,103 +0.05(+0.18%)
Dec 12, 2012 29.70 29.70 29.37 29.43 1,696,044 -0.12(-0.41%)
Dec 11, 2012 29.65 29.80 29.43 29.55 1,333,296 -0.09(-0.32%)
Dec 10, 2012 29.45 29.84 29.44 29.65 1,448,891 +0.14(+0.47%)
Dec 07, 2012 29.14 29.64 29.05 29.51 2,508,366 +0.38(+1.30%)
Dec 06, 2012 29.16 29.20 28.81 29.13 1,718,271 +0.29(+1.02%)
Dec 05, 2012 28.74 29.09 28.62 28.84 2,221,839 +0.20(+0.69%)
Dec 04, 2012 28.57 28.80 28.51 28.64 1,673,269 -0.08(-0.29%)
Nov 30, 2012 28.66 28.82 28.63 28.72 1,623,892 -0.02(-0.08%)
Nov 29, 2012 28.67 28.82 28.53 28.75 1,810,558 +0.19(+0.67%)
Nov 28, 2012 28.18 28.59 28.11 28.55 1,900,073 +0.27(+0.95%)
Nov 27, 2012 28.20 28.37 28.16 28.28 1,839,422 +0.15(+0.53%)
Nov 26, 2012 28.03 28.15 27.89 28.13 1,383,015 +0.00(+0.01%)
Nov 23, 2012 27.90 28.15 27.80 28.13 1,085,502 +0.61(+2.21%)
Nov 21, 2012 27.17 27.54 27.13 27.52 980,729 +0.35(+1.28%)
Nov 20, 2012 27.37 27.39 27.12 27.18 1,433,727 -0.17(-0.62%)
Nov 19, 2012 27.42 27.53 27.22 27.34 2,025,184 +0.19(+0.68%)
Nov 16, 2012 27.19 27.30 26.80 27.16 1,614,620 +0.03(+0.12%)
Nov 15, 2012 27.24 27.29 26.91 27.13 1,813,558 -0.11(-0.40%)
Nov 14, 2012 27.76 27.79 27.18 27.24 1,612,196 -0.45(-1.63%)
Nov 13, 2012 27.63 27.97 27.57 27.69 1,056,373 -0.12(-0.45%)
Nov 12, 2012 27.66 27.88 27.59 27.81 844,697 +0.22(+0.81%)
Nov 09, 2012 27.63 27.78 27.56 27.59 1,421,908 -0.08(-0.28%)
Nov 08, 2012 27.68 27.85 27.63 27.66 2,492,268 -0.04(-0.13%)
Nov 07, 2012 27.93 27.97 27.66 27.70 1,464,761 -0.35(-1.24%)
Nov 06, 2012 28.20 28.23 27.97 28.05 1,126,788 -0.02(-0.08%)
Nov 05, 2012 27.88 28.11 27.80 28.07 1,229,497 +0.13(+0.47%)
Nov 02, 2012 28.20 28.30 27.93 27.94 1,579,855 -0.12(-0.41%)
Nov 01, 2012 27.67 28.10 27.57 28.05 1,790,539 +0.43(+1.57%)
Oct 31, 2012 27.57 27.81 27.53 27.62 1,786,711 -0.11(-0.38%)
Oct 26, 2012 27.85 27.73 27.73 27.73 2,476,327 -0.10(-0.37%)
Oct 25, 2012 27.89 28.11 27.73 27.83 1,454,315 +0.03(+0.09%)
Oct 24, 2012 27.91 27.92 27.68 27.80 1,934,331 -0.01(-0.05%)
Oct 23, 2012 27.72 28.05 26.92 27.81 3,409,013 -0.38(-1.34%)
Oct 19, 2012 28.21 28.33 28.00 28.19 1,933,046 -0.21(-0.73%)
Oct 18, 2012 28.58 28.59 28.26 28.40 1,840,498 -0.30(-1.06%)
Oct 17, 2012 28.75 28.75 28.49 28.70 1,139,517 -0.07(-0.24%)
Oct 16, 2012 28.38 28.84 28.38 28.77 1,229,829 +0.32(+1.13%)
Oct 15, 2012 28.46 28.49 28.33 28.45 1,227,023 +0.01(+0.03%)
Oct 12, 2012 28.44 28.49 28.17 28.44 1,214,904 +0.03(+0.10%)
Oct 11, 2012 28.38 28.55 28.34 28.41 996,122 +0.15(+0.52%)
Oct 10, 2012 28.33 28.39 28.13 28.27 1,845,667 -0.12(-0.42%)
Oct 09, 2012 28.84 28.84 28.33 28.38 1,303,546 -0.36(-1.27%)
Oct 08, 2012 28.70 28.86 28.64 28.75 528,272 -0.04(-0.16%)
Oct 05, 2012 28.88 29.06 28.69 28.79 1,175,489 +0.17(+0.60%)
Oct 04, 2012 28.52 28.70 28.48 28.62 1,186,007 +0.27(+0.96%)
Oct 03, 2012 28.37 28.49 28.22 28.35 1,257,325 -0.06(-0.20%)
Oct 02, 2012 28.43 28.52 28.29 28.41 1,246,414 -0.01(-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.