Skip to main content

Canadian National Railway Company (NY: CNI )

121.84 +0.14 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 26.97 26.97 26.33 26.45 2,458,382 +0.33(+1.27%)
Jun 28, 2012 25.88 26.20 25.57 26.12 1,807,593 -0.05(-0.20%)
Jun 27, 2012 26.24 26.28 25.97 26.17 1,329,952 +0.05(+0.20%)
Jun 26, 2012 26.00 26.34 25.88 26.12 1,449,630 +0.16(+0.60%)
Jun 25, 2012 26.05 26.13 25.85 25.96 1,649,968 -0.30(-1.15%)
Jun 22, 2012 26.11 26.34 25.76 26.26 2,440,969 +0.11(+0.43%)
Jun 21, 2012 26.65 26.83 26.09 26.15 2,057,562 -0.57(-2.13%)
Jun 20, 2012 26.62 26.87 26.44 26.72 2,902,075 +0.14(+0.53%)
Jun 19, 2012 26.23 26.69 26.18 26.58 2,501,427 +0.51(+1.95%)
Jun 18, 2012 25.34 26.13 25.31 26.07 1,562,101 +0.58(+2.28%)
Jun 15, 2012 25.24 25.69 25.24 25.49 2,200,916 +0.16(+0.63%)
Jun 14, 2012 25.52 25.54 25.10 25.33 2,278,044 -0.11(-0.42%)
Jun 13, 2012 25.40 25.75 25.30 25.44 1,914,654 -0.12(-0.47%)
Jun 12, 2012 25.57 25.70 25.26 25.55 2,018,189 +0.18(+0.69%)
Jun 11, 2012 25.81 25.87 25.36 25.38 1,492,222 -0.16(-0.63%)
Jun 08, 2012 25.52 25.64 25.38 25.54 2,200,278 -0.09(-0.34%)
Jun 07, 2012 25.78 25.95 25.57 25.63 2,931,187 +0.21(+0.84%)
Jun 06, 2012 25.07 25.62 25.07 25.41 3,319,826 +0.60(+2.41%)
Jun 05, 2012 24.61 24.91 24.56 24.82 1,822,740 +0.13(+0.52%)
Jun 04, 2012 24.76 24.83 24.31 24.69 2,532,749 -0.05(-0.21%)
Jun 01, 2012 25.04 25.11 24.61 24.74 2,892,161 -0.70(-2.77%)
May 31, 2012 25.04 25.61 24.93 25.45 3,145,078 +0.35(+1.39%)
May 30, 2012 25.23 25.30 25.06 25.10 2,630,032 -0.48(-1.89%)
May 29, 2012 25.24 25.75 25.22 25.58 2,588,323 +0.41(+1.63%)
May 25, 2012 25.34 25.38 25.07 25.17 2,506,196 -0.28(-1.11%)
May 24, 2012 25.51 25.72 25.18 25.46 2,882,321 -0.07(-0.27%)
May 23, 2012 25.09 25.52 24.78 25.52 2,859,939 +0.19(+0.74%)
May 22, 2012 24.89 25.50 24.83 25.34 3,632,503 +0.25(+0.99%)
May 21, 2012 24.61 25.13 24.51 25.09 2,154,122 +0.51(+2.09%)
May 18, 2012 25.06 25.09 24.45 24.58 2,830,153 -0.28(-1.12%)
May 17, 2012 25.31 25.33 24.78 24.86 3,473,672 -0.49(-1.92%)
May 16, 2012 25.46 25.91 25.26 25.34 4,020,165 -0.00(-0.01%)
May 15, 2012 25.29 25.60 25.17 25.35 2,967,671 +0.01(+0.04%)
May 14, 2012 24.88 25.62 24.78 25.34 4,092,712 +0.22(+0.89%)
May 11, 2012 25.13 25.53 25.07 25.11 3,040,083 +0.09(+0.37%)
May 10, 2012 25.26 25.41 24.97 25.02 4,929,983 -0.06(-0.24%)
May 09, 2012 25.31 25.43 25.01 25.08 6,864,316 -0.48(-1.87%)
May 08, 2012 26.03 26.03 25.48 25.56 6,548,448 -0.71(-2.72%)
May 07, 2012 25.92 26.29 25.85 26.27 2,270,198 +0.28(+1.08%)
May 04, 2012 26.07 26.11 25.90 25.99 2,581,877 -0.27(-1.03%)
May 03, 2012 26.85 26.95 26.21 26.26 3,398,105 -0.51(-1.91%)
May 02, 2012 26.54 26.81 26.34 26.78 2,936,791 -0.05(-0.20%)
May 01, 2012 26.63 27.05 26.54 26.83 2,576,045 +0.34(+1.30%)
Apr 30, 2012 26.56 26.57 26.06 26.48 3,418,288 -0.23(-0.87%)
Apr 27, 2012 26.52 26.81 26.39 26.72 2,470,947 +0.23(+0.87%)
Apr 26, 2012 25.94 26.52 25.85 26.49 2,433,324 +0.38(+1.44%)
Apr 25, 2012 25.80 26.16 25.80 26.11 2,907,943 +0.59(+2.32%)
Apr 24, 2012 25.19 25.69 25.12 25.52 3,199,210 +0.67(+2.70%)
Apr 23, 2012 24.77 24.96 24.61 24.85 2,554,690 -0.23(-0.93%)
Apr 20, 2012 24.96 25.19 24.79 25.08 2,506,293 +0.27(+1.09%)
Apr 19, 2012 24.94 25.09 24.66 24.81 2,198,768 -0.20(-0.78%)
Apr 18, 2012 24.90 25.15 24.74 25.01 2,305,186 +0.07(+0.27%)
Apr 17, 2012 24.98 25.11 24.77 24.94 1,878,134 +0.28(+1.12%)
Apr 16, 2012 24.53 24.79 24.50 24.66 2,406,067 +0.21(+0.88%)
Apr 13, 2012 24.52 24.65 24.31 24.45 2,102,380 -0.14(-0.57%)
Apr 12, 2012 24.16 24.66 24.16 24.59 2,527,149 +0.49(+2.05%)
Apr 11, 2012 23.62 24.16 23.57 24.09 2,644,751 +0.56(+2.36%)
Apr 10, 2012 24.11 24.15 23.44 23.54 4,331,081 -0.66(-2.71%)
Apr 09, 2012 24.03 24.28 23.95 24.19 1,284,657 -0.17(-0.71%)
Apr 05, 2012 24.28 24.41 24.14 24.37 2,148,944 +0.02(+0.08%)
Apr 04, 2012 24.29 24.52 24.21 24.35 3,035,942 -0.24(-0.99%)
Apr 03, 2012 24.92 24.94 24.44 24.59 2,554,577 -0.37(-1.48%)
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.