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, 2009 15.82 15.75 15.75 15.75 2,597,823 +0.05(+0.33%)
Dec 30, 2009 15.80 15.85 15.66 15.70 1,029,349 -0.15(-0.97%)
Dec 29, 2009 15.97 16.01 15.74 15.85 1,570,568 +0.14(+0.92%)
Dec 28, 2009 15.84 15.84 15.63 15.71 503,000 -0.05(-0.31%)
Dec 24, 2009 15.62 15.86 15.61 15.76 586,736 +0.10(+0.67%)
Dec 23, 2009 15.78 15.87 15.64 15.65 1,915,874 +0.01(+0.04%)
Dec 22, 2009 15.51 15.67 15.43 15.65 1,633,467 +0.02(+0.11%)
Dec 21, 2009 15.50 15.76 15.40 15.63 2,171,046 +0.37(+2.45%)
Dec 18, 2009 15.36 15.48 15.21 15.26 2,500,163 -0.06(-0.40%)
Dec 17, 2009 15.40 15.46 15.23 15.32 1,873,770 -0.35(-2.22%)
Dec 16, 2009 15.62 15.79 15.54 15.67 2,317,008 +0.08(+0.54%)
Dec 15, 2009 15.80 15.81 15.53 15.58 3,818,262 -0.28(-1.79%)
Dec 14, 2009 15.87 15.87 15.82 15.87 2,477,512 +0.12(+0.79%)
Dec 11, 2009 16.27 16.28 15.67 15.74 3,871,813 -0.47(-2.91%)
Dec 10, 2009 15.99 16.27 15.99 16.21 3,604,162 +0.32(+1.99%)
Dec 09, 2009 15.80 15.94 15.68 15.90 3,011,052 +0.05(+0.31%)
Dec 08, 2009 15.79 15.88 15.60 15.85 4,683,281 -0.14(-0.85%)
Dec 07, 2009 15.68 16.11 15.65 15.98 5,693,716 +0.29(+1.87%)
Dec 04, 2009 15.57 15.76 15.52 15.69 7,657,633 +0.38(+2.46%)
Dec 03, 2009 15.48 15.57 15.31 15.31 1,899,875 -0.17(-1.07%)
Dec 02, 2009 15.56 15.56 15.31 15.48 3,066,139 -0.12(-0.76%)
Dec 01, 2009 15.45 15.80 15.43 15.60 2,953,392 +0.36(+2.34%)
Nov 30, 2009 15.19 15.39 15.18 15.24 2,598,120 +0.03(+0.17%)
Nov 27, 2009 14.94 15.35 14.73 15.22 1,394,873 -0.36(-2.32%)
Nov 25, 2009 15.59 15.69 15.46 15.58 2,704,424 +0.08(+0.50%)
Nov 24, 2009 15.78 15.78 15.45 15.50 2,676,420 -0.24(-1.55%)
Nov 23, 2009 15.77 15.98 15.69 15.74 2,776,958 +0.12(+0.80%)
Nov 20, 2009 15.61 15.65 15.51 15.62 2,307,690 -0.05(-0.31%)
Nov 19, 2009 15.77 15.84 15.47 15.67 2,823,549 -0.23(-1.42%)
Nov 18, 2009 16.01 16.02 15.81 15.89 1,729,302 -0.04(-0.27%)
Nov 17, 2009 15.68 15.95 15.66 15.94 1,608,131 +0.12(+0.77%)
Nov 16, 2009 15.84 15.94 15.77 15.82 1,928,611 +0.07(+0.46%)
Nov 13, 2009 15.63 15.74 15.46 15.74 2,899,644 +0.28(+1.78%)
Nov 12, 2009 15.62 15.76 15.43 15.47 3,295,912 -0.26(-1.68%)
Nov 11, 2009 15.70 15.83 15.62 15.73 2,348,745 +0.20(+1.29%)
Nov 10, 2009 15.51 15.63 15.44 15.53 2,873,469 +0.01(+0.07%)
Nov 09, 2009 15.19 15.55 15.17 15.52 4,174,993 +0.57(+3.78%)
Nov 06, 2009 14.83 15.07 14.69 14.96 2,591,656 +0.02(+0.14%)
Nov 05, 2009 14.70 14.94 14.70 14.94 2,981,378 +0.32(+2.20%)
Nov 04, 2009 14.73 14.94 14.58 14.61 5,314,419 +0.13(+0.88%)
Nov 03, 2009 14.56 14.69 14.38 14.49 10,297,896 +0.39(+2.73%)
Nov 02, 2009 14.12 14.17 13.78 14.10 6,377,132 +0.12(+0.87%)
Oct 30, 2009 14.06 14.19 13.91 13.98 6,231,619 -0.13(-0.90%)
Oct 29, 2009 13.75 14.20 13.70 14.11 4,116,780 +0.42(+3.05%)
Oct 28, 2009 14.05 14.30 13.63 13.69 6,421,755 -0.45(-3.18%)
Oct 27, 2009 14.54 14.55 14.04 14.14 4,204,564 -0.39(-2.67%)
Oct 26, 2009 14.61 14.88 14.47 14.53 3,902,912 -0.05(-0.34%)
Oct 23, 2009 14.63 14.65 14.53 14.58 4,778,473 -0.40(-2.67%)
Oct 22, 2009 14.98 15.10 14.75 14.98 4,392,119 -0.11(-0.75%)
Oct 21, 2009 14.94 15.24 14.75 15.09 6,959,624 -0.11(-0.72%)
Oct 20, 2009 15.06 15.23 15.04 15.20 3,427,208 -0.19(-1.22%)
Oct 19, 2009 15.34 15.39 15.24 15.39 5,085,622 +0.12(+0.76%)
Oct 16, 2009 15.03 15.30 14.89 15.27 3,328,185 +0.17(+1.11%)
Oct 15, 2009 15.06 15.22 14.99 15.10 2,832,031 -0.13(-0.86%)
Oct 14, 2009 15.05 15.27 14.85 15.23 4,122,982 +0.50(+3.40%)
Oct 13, 2009 14.94 15.05 14.61 14.73 2,635,700 -0.05(-0.31%)
Oct 12, 2009 14.96 15.03 14.61 14.78 1,965,352 -0.16(-1.09%)
Oct 09, 2009 14.89 15.02 14.80 14.94 3,129,138 +0.11(+0.74%)
Oct 08, 2009 14.72 14.87 14.54 14.83 4,934,267 +0.27(+1.85%)
Oct 07, 2009 14.46 14.63 14.35 14.56 4,365,178 +0.10(+0.68%)
Oct 06, 2009 14.26 14.60 14.21 14.46 4,162,249 +0.32(+2.27%)
Oct 05, 2009 13.92 14.18 13.68 14.14 4,084,932 +0.37(+2.72%)
Oct 02, 2009 13.72 13.94 13.57 13.77 3,743,902 -0.11(-0.77%)
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.