Skip to main content

Canadian National Railway Company (NY: CNI )

120.73 -1.11 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 15.61 15.75 15.56 15.64 3,644,739 +0.09(+0.59%)
May 30, 2007 15.46 15.57 15.37 15.55 4,406,503 +0.07(+0.48%)
May 29, 2007 15.53 15.60 15.39 15.47 3,848,970 +0.07(+0.48%)
May 25, 2007 15.21 15.56 15.21 15.40 3,907,272 +0.27(+1.78%)
May 24, 2007 15.54 15.61 15.10 15.13 4,956,705 -0.33(-2.13%)
May 23, 2007 15.27 15.54 15.27 15.46 3,728,177 +0.23(+1.49%)
May 22, 2007 15.52 15.47 15.20 15.23 3,130,146 -0.11(-0.75%)
May 21, 2007 14.88 15.53 14.88 15.34 4,697,314 -0.01(-0.06%)
May 18, 2007 15.63 15.71 15.16 15.35 5,770,138 -0.21(-1.34%)
May 17, 2007 15.33 15.63 15.30 15.56 6,337,796 +0.27(+1.76%)
May 16, 2007 15.30 15.42 15.25 15.29 4,607,941 -0.00(-0.02%)
May 15, 2007 14.90 15.32 14.88 15.30 6,272,512 +0.42(+2.83%)
May 14, 2007 14.81 14.89 14.75 14.87 2,953,844 +0.07(+0.46%)
May 11, 2007 14.66 14.90 14.64 14.81 3,144,809 +0.10(+0.68%)
May 10, 2007 14.89 14.92 14.69 14.71 4,243,468 -0.25(-1.67%)
May 09, 2007 14.98 15.14 14.89 14.96 5,465,328 -0.05(-0.36%)
May 08, 2007 14.68 15.02 14.61 15.01 5,684,955 +0.38(+2.58%)
May 07, 2007 14.82 14.83 14.60 14.63 5,644,266 -0.09(-0.62%)
May 04, 2007 14.63 14.79 14.48 14.72 4,633,078 +0.12(+0.80%)
May 03, 2007 14.48 14.71 14.48 14.61 5,264,623 +0.16(+1.13%)
May 02, 2007 14.26 14.53 14.24 14.44 6,629,305 +0.10(+0.68%)
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.