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, 2010 19.93 20.06 19.82 19.96 1,433,392 -0.02(-0.08%)
Dec 30, 2010 20.00 20.12 19.92 19.97 968,759 -0.03(-0.16%)
Dec 29, 2010 20.12 20.14 19.93 20.01 1,291,973 -0.11(-0.57%)
Dec 28, 2010 20.07 20.19 19.99 20.12 1,272,644 +0.08(+0.39%)
Dec 27, 2010 19.81 20.08 19.78 20.04 882,658 +0.21(+1.04%)
Dec 23, 2010 19.93 19.93 19.69 19.84 1,510,270 -0.10(-0.51%)
Dec 22, 2010 20.03 20.08 19.86 19.94 1,595,351 -0.09(-0.46%)
Dec 21, 2010 19.92 20.05 19.82 20.03 1,241,383 +0.14(+0.72%)
Dec 20, 2010 20.12 20.14 19.75 19.89 2,498,368 -0.30(-1.49%)
Dec 17, 2010 20.05 20.24 20.00 20.19 2,735,129 -0.02(-0.09%)
Dec 16, 2010 20.26 20.29 20.05 20.21 2,540,066 -0.05(-0.24%)
Dec 15, 2010 19.97 20.34 19.97 20.25 2,272,627 +0.21(+1.06%)
Dec 14, 2010 20.05 20.27 19.96 20.04 3,621,168 -0.02(-0.12%)
Dec 13, 2010 20.15 20.26 19.97 20.06 3,978,507 +0.00(+0.00%)
Dec 10, 2010 20.09 20.15 20.04 20.06 4,524,698 +0.03(+0.14%)
Dec 09, 2010 19.90 20.11 19.83 20.04 3,633,816 +0.29(+1.46%)
Dec 08, 2010 19.90 20.03 19.72 19.75 3,942,457 -0.19(-0.94%)
Dec 07, 2010 20.01 20.07 19.85 19.94 3,635,766 +0.11(+0.54%)
Dec 06, 2010 19.76 19.86 19.68 19.83 2,291,098 -0.09(-0.43%)
Dec 03, 2010 19.79 19.94 19.74 19.91 2,403,382 +0.04(+0.22%)
Dec 02, 2010 19.71 19.94 19.70 19.87 2,383,262 +0.37(+1.91%)
Dec 01, 2010 19.33 19.61 19.28 19.50 3,293,644 +0.45(+2.36%)
Nov 30, 2010 18.97 19.21 18.89 19.05 3,349,835 -0.14(-0.73%)
Nov 29, 2010 19.04 19.24 18.92 19.19 2,416,906 +0.02(+0.09%)
Nov 26, 2010 19.05 19.25 18.96 19.17 1,104,742 -0.01(-0.05%)
Nov 24, 2010 18.86 19.18 19.18 19.18 2,583,089 +0.47(+2.53%)
Nov 23, 2010 18.91 18.91 18.66 18.71 2,910,781 -0.38(-2.00%)
Nov 22, 2010 19.19 19.22 18.94 19.09 2,505,011 -0.12(-0.64%)
Nov 19, 2010 19.10 19.22 19.05 19.21 2,097,677 +0.13(+0.69%)
Nov 18, 2010 19.00 19.29 18.95 19.08 2,460,060 +0.26(+1.36%)
Nov 17, 2010 18.79 18.92 18.72 18.82 3,770,360 +0.04(+0.21%)
Nov 16, 2010 18.87 19.07 18.73 18.78 3,494,884 -0.33(-1.71%)
Nov 15, 2010 19.05 19.38 18.97 19.11 4,115,793 +0.21(+1.14%)
Nov 12, 2010 19.10 19.29 18.74 18.90 4,894,827 -0.41(-2.11%)
Nov 11, 2010 19.23 19.39 19.05 19.30 2,678,318 -0.02(-0.09%)
Nov 10, 2010 19.21 19.36 19.02 19.32 3,696,520 +0.26(+1.34%)
Nov 09, 2010 19.14 19.21 18.93 19.07 5,848,794 -0.08(-0.44%)
Nov 08, 2010 19.14 19.19 18.91 19.15 3,753,124 -0.06(-0.33%)
Nov 05, 2010 19.51 19.61 19.16 19.21 3,837,218 -0.25(-1.29%)
Nov 04, 2010 19.67 19.73 19.42 19.46 3,956,989 +0.07(+0.37%)
Nov 03, 2010 19.47 19.56 19.18 19.39 3,964,943 -0.08(-0.41%)
Nov 02, 2010 19.75 19.76 19.41 19.47 2,499,052 -0.07(-0.38%)
Nov 01, 2010 19.47 19.65 19.41 19.55 3,053,218 +0.25(+1.30%)
Oct 29, 2010 19.06 19.33 19.00 19.30 3,281,816 +0.16(+0.86%)
Oct 28, 2010 19.23 19.27 18.99 19.13 3,371,016 +0.00(+0.00%)
Oct 27, 2010 19.60 19.66 18.95 19.13 5,476,066 -0.80(-4.02%)
Oct 25, 2010 20.21 20.25 19.90 19.93 3,458,766 -0.07(-0.34%)
Oct 22, 2010 19.86 20.01 19.80 20.00 2,260,395 +0.15(+0.74%)
Oct 21, 2010 19.92 20.05 19.62 19.86 3,232,947 +0.00(+0.00%)
Oct 20, 2010 19.46 19.91 19.45 19.86 2,824,337 +0.35(+1.82%)
Oct 19, 2010 19.33 19.59 19.26 19.50 4,327,924 -0.33(-1.67%)
Oct 18, 2010 19.60 19.84 19.60 19.83 2,517,369 +0.03(+0.17%)
Oct 15, 2010 19.96 20.01 19.68 19.80 2,417,765 -0.07(-0.33%)
Oct 14, 2010 20.01 20.01 19.73 19.86 2,919,849 -0.12(-0.58%)
Oct 13, 2010 19.77 20.14 19.72 19.98 4,782,982 +0.59(+3.06%)
Oct 12, 2010 19.55 19.56 19.27 19.39 3,757,156 -0.27(-1.38%)
Oct 11, 2010 19.64 19.72 19.51 19.66 1,787,180 +0.04(+0.18%)
Oct 08, 2010 19.62 19.65 19.39 19.62 2,580,258 +0.22(+1.14%)
Oct 07, 2010 19.39 19.45 19.17 19.40 3,825,574 +0.01(+0.05%)
Oct 06, 2010 19.35 19.44 19.21 19.39 2,975,617 +0.09(+0.46%)
Oct 05, 2010 19.19 19.38 19.17 19.30 2,687,464 +0.29(+1.54%)
Oct 04, 2010 19.10 19.13 18.78 19.01 3,935,939 -0.09(-0.48%)
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.