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, 2008 10.54 10.72 10.40 10.65 4,682,573 +0.22(+2.08%)
Dec 30, 2008 9.986 10.46 9.986 10.44 4,541,570 +0.39(+3.86%)
Dec 29, 2008 10.26 10.26 9.873 10.05 3,047,401 -0.20(-1.95%)
Dec 26, 2008 10.26 10.26 10.04 10.25 0 +0.15(+1.52%)
Dec 24, 2008 9.882 10.22 9.882 10.09 1,654,980 +0.12(+1.25%)
Dec 23, 2008 10.14 10.21 9.867 9.968 3,899,820 -0.11(-1.06%)
Dec 22, 2008 10.20 10.22 9.911 10.08 4,354,774 +0.03(+0.32%)
Dec 19, 2008 10.35 10.41 9.954 10.04 7,348,624 -0.26(-2.48%)
Dec 18, 2008 11.00 11.01 10.15 10.30 7,398,120 -0.66(-6.00%)
Dec 17, 2008 10.38 11.30 10.36 10.96 8,645,331 +0.38(+3.56%)
Dec 16, 2008 9.899 10.62 9.824 10.58 7,997,701 +0.77(+7.83%)
Dec 15, 2008 9.789 9.954 9.479 9.812 5,986,161 +0.21(+2.17%)
Dec 12, 2008 9.563 9.702 9.331 9.603 0 -0.21(-2.18%)
Dec 11, 2008 10.24 10.42 9.661 9.818 9,896,469 -0.32(-3.17%)
Dec 10, 2008 9.893 10.23 9.780 10.14 5,813,389 +0.37(+3.83%)
Dec 09, 2008 9.957 10.17 9.629 9.766 6,028,593 -0.48(-4.67%)
Dec 08, 2008 10.32 10.55 10.01 10.24 10,154,457 +0.39(+3.91%)
Dec 05, 2008 9.374 9.873 9.276 9.858 0 +0.34(+3.53%)
Dec 04, 2008 9.777 10.21 9.409 9.522 7,451,750 -0.41(-4.11%)
Dec 03, 2008 9.566 9.968 9.183 9.931 12,078,320 +0.41(+4.29%)
Dec 02, 2008 9.595 9.725 9.308 9.522 8,340,936 +0.21(+2.30%)
Dec 01, 2008 10.19 10.42 9.253 9.308 10,106,811 -0.90(-8.80%)
Nov 28, 2008 10.12 10.21 9.847 10.21 2,256,410 +0.16(+1.59%)
Nov 26, 2008 10.02 10.14 9.583 10.05 8,357,382 -0.14(-1.39%)
Nov 25, 2008 10.50 10.62 9.876 10.19 8,328,347 -0.01(-0.06%)
Nov 24, 2008 9.600 10.38 9.600 10.19 9,269,785 +0.65(+6.77%)
Nov 21, 2008 9.658 9.719 8.809 9.548 12,214,961 +0.27(+2.94%)
Nov 20, 2008 9.908 10.01 9.215 9.276 13,046,837 -0.88(-8.62%)
Nov 19, 2008 10.64 10.79 9.853 10.15 13,026,211 -0.59(-5.45%)
Nov 18, 2008 10.60 10.90 10.53 10.74 10,024,124 +0.02(+0.22%)
Nov 17, 2008 10.77 11.01 10.44 10.71 8,650,456 +0.01(+0.11%)
Nov 14, 2008 11.39 11.47 10.68 10.70 0 -0.84(-7.30%)
Nov 13, 2008 11.06 11.55 10.41 11.54 15,237,484 +0.50(+4.51%)
Nov 12, 2008 11.88 11.91 10.93 11.05 9,462,786 -1.18(-9.67%)
Nov 11, 2008 12.26 12.45 11.94 12.23 6,273,916 -0.21(-1.70%)
Nov 10, 2008 12.72 12.79 12.29 12.44 4,589,572 -0.01(-0.09%)
Nov 07, 2008 12.25 12.45 11.99 12.45 0 +0.40(+3.29%)
Nov 06, 2008 12.61 12.66 11.94 12.05 6,842,777 -0.57(-4.48%)
Nov 05, 2008 13.44 13.45 12.59 12.62 6,948,664 -0.85(-6.30%)
Nov 04, 2008 13.10 13.54 13.10 13.47 5,742,739 +0.71(+5.59%)
Nov 03, 2008 12.65 13.03 12.65 12.76 6,657,899 +0.22(+1.78%)
Oct 31, 2008 12.46 12.99 12.20 12.53 0 -0.12(-0.92%)
Oct 30, 2008 12.47 12.72 12.31 12.65 10,413,732 +0.62(+5.16%)
Oct 29, 2008 11.47 12.83 11.34 12.03 11,731,237 +0.42(+3.65%)
Oct 28, 2008 10.82 11.65 10.37 11.61 8,065,169 +1.01(+9.52%)
Oct 27, 2008 11.16 11.38 10.59 10.60 9,335,973 -0.70(-6.18%)
Oct 24, 2008 10.98 11.69 10.49 11.30 0 -0.54(-4.60%)
Oct 23, 2008 11.37 11.87 11.07 11.84 16,292,357 +0.38(+3.29%)
Oct 22, 2008 11.30 11.61 11.00 11.46 8,932,431 -0.07(-0.60%)
Oct 21, 2008 11.88 12.03 11.38 11.53 7,156,420 -0.47(-3.93%)
Oct 20, 2008 11.67 12.02 11.23 12.01 7,932,579 +0.50(+4.36%)
Oct 17, 2008 11.06 11.92 10.94 11.50 0 +0.10(+0.84%)
Oct 16, 2008 11.31 11.52 10.32 11.41 12,834,612 +0.46(+4.24%)
Oct 15, 2008 11.74 12.18 10.83 10.95 9,030,736 -1.28(-10.50%)
Oct 14, 2008 13.34 13.67 11.90 12.23 12,612,654 -0.31(-2.49%)
Oct 13, 2008 12.17 12.60 11.83 12.54 4,568,335 +0.90(+7.77%)
Oct 10, 2008 11.17 12.05 10.43 11.64 0 +0.03(+0.30%)
Oct 09, 2008 12.48 12.67 11.23 11.60 11,179,638 -0.53(-4.39%)
Oct 08, 2008 11.60 12.41 11.42 12.14 15,154,660 +0.07(+0.60%)
Oct 07, 2008 12.69 12.97 12.02 12.06 11,741,959 -0.51(-4.08%)
Oct 06, 2008 12.39 12.66 11.21 12.58 14,731,751 -0.12(-0.94%)
Oct 03, 2008 13.16 13.47 12.47 12.70 0 -0.22(-1.73%)
Oct 02, 2008 13.66 13.66 12.76 12.92 11,035,015 -0.91(-6.56%)
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.