Skip to main content

Canadian National Railway Company (NY: CNI )

121.35 +0.62 (+0.51%)
Streaming Delayed Price Updated: 9:36 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 26.96 26.96 26.32 26.44 2,459,390 +0.33(+1.27%)
Jun 28, 2012 25.87 26.19 25.56 26.11 1,808,335 -0.05(-0.20%)
Jun 27, 2012 26.23 26.26 25.95 26.16 1,330,497 +0.05(+0.20%)
Jun 26, 2012 25.99 26.33 25.87 26.11 1,450,225 +0.16(+0.60%)
Jun 25, 2012 26.04 26.11 25.84 25.95 1,650,645 -0.30(-1.15%)
Jun 22, 2012 26.10 26.32 25.74 26.25 2,441,970 +0.11(+0.43%)
Jun 21, 2012 26.64 26.82 26.08 26.14 2,058,406 -0.57(-2.14%)
Jun 20, 2012 26.61 26.86 26.43 26.71 2,903,265 +0.14(+0.53%)
Jun 19, 2012 26.21 26.68 26.17 26.57 2,502,453 +0.51(+1.95%)
Jun 18, 2012 25.33 26.12 25.30 26.06 1,562,742 +0.58(+2.27%)
Jun 15, 2012 25.23 25.68 25.23 25.48 2,201,819 +0.16(+0.63%)
Jun 14, 2012 25.51 25.53 25.09 25.32 2,278,979 -0.11(-0.42%)
Jun 13, 2012 25.39 25.74 25.29 25.43 1,915,439 -0.12(-0.47%)
Jun 12, 2012 25.56 25.69 25.25 25.54 2,019,017 +0.18(+0.69%)
Jun 11, 2012 25.80 25.86 25.35 25.37 1,492,834 -0.16(-0.63%)
Jun 08, 2012 25.51 25.63 25.37 25.53 2,201,181 -0.09(-0.34%)
Jun 07, 2012 25.77 25.94 25.56 25.62 2,932,390 +0.21(+0.84%)
Jun 06, 2012 25.06 25.61 25.06 25.40 3,321,188 +0.60(+2.41%)
Jun 05, 2012 24.60 24.90 24.55 24.81 1,823,488 +0.13(+0.52%)
Jun 04, 2012 24.75 24.82 24.30 24.68 2,533,788 -0.05(-0.21%)
Jun 01, 2012 25.03 25.10 24.60 24.73 2,893,349 -0.70(-2.77%)
May 31, 2012 25.03 25.59 24.92 25.44 3,146,369 +0.35(+1.39%)
May 30, 2012 25.22 25.29 25.05 25.09 2,631,112 -0.48(-1.89%)
May 29, 2012 25.23 25.74 25.21 25.57 2,589,386 +0.41(+1.63%)
May 25, 2012 25.33 25.37 25.06 25.16 2,507,225 -0.28(-1.11%)
May 24, 2012 25.50 25.71 25.17 25.45 2,883,504 -0.07(-0.27%)
May 23, 2012 25.08 25.51 24.77 25.51 2,861,113 +0.19(+0.74%)
May 22, 2012 24.88 25.49 24.82 25.33 3,633,994 +0.25(+0.99%)
May 21, 2012 24.60 25.12 24.50 25.08 2,155,006 +0.51(+2.08%)
May 18, 2012 25.05 25.08 24.44 24.57 2,831,315 -0.28(-1.12%)
May 17, 2012 25.30 25.32 24.77 24.85 3,475,098 -0.49(-1.92%)
May 16, 2012 25.45 25.90 25.25 25.33 4,021,815 -0.00(-0.01%)
May 15, 2012 25.28 25.59 25.16 25.34 2,968,889 +0.01(+0.04%)
May 14, 2012 24.87 25.61 24.77 25.33 4,094,392 +0.22(+0.89%)
May 11, 2012 25.12 25.52 25.06 25.10 3,041,331 +0.09(+0.37%)
May 10, 2012 25.25 25.40 24.96 25.01 4,932,007 -0.06(-0.24%)
May 09, 2012 25.30 25.42 25.00 25.07 6,867,134 -0.48(-1.87%)
May 08, 2012 26.02 26.02 25.47 25.55 6,551,136 -0.71(-2.72%)
May 07, 2012 25.91 26.28 25.84 26.26 2,271,130 +0.28(+1.08%)
May 04, 2012 26.06 26.09 25.89 25.98 2,582,937 -0.27(-1.03%)
May 03, 2012 26.84 26.94 26.20 26.25 3,399,500 -0.51(-1.91%)
May 02, 2012 26.53 26.80 26.32 26.77 2,937,997 -0.05(-0.20%)
May 01, 2012 26.62 27.04 26.53 26.82 2,577,103 +0.34(+1.30%)
Apr 30, 2012 26.55 26.56 26.05 26.47 3,419,691 -0.23(-0.87%)
Apr 27, 2012 26.51 26.80 26.38 26.71 2,471,961 +0.23(+0.87%)
Apr 26, 2012 25.93 26.51 25.84 26.48 2,434,323 +0.38(+1.44%)
Apr 25, 2012 25.79 26.14 25.79 26.10 2,909,137 +0.59(+2.32%)
Apr 24, 2012 25.18 25.68 25.11 25.51 3,200,523 +0.67(+2.70%)
Apr 23, 2012 24.76 24.95 24.60 24.84 2,555,739 -0.23(-0.93%)
Apr 20, 2012 24.95 25.18 24.78 25.07 2,507,322 +0.27(+1.09%)
Apr 19, 2012 24.93 25.08 24.65 24.80 2,199,670 -0.20(-0.78%)
Apr 18, 2012 24.89 25.14 24.73 25.00 2,306,133 +0.07(+0.27%)
Apr 17, 2012 24.96 25.10 24.76 24.93 1,878,905 +0.28(+1.12%)
Apr 16, 2012 24.52 24.78 24.49 24.65 2,407,054 +0.21(+0.88%)
Apr 13, 2012 24.51 24.64 24.30 24.44 2,103,243 -0.14(-0.57%)
Apr 12, 2012 24.15 24.65 24.15 24.58 2,528,187 +0.49(+2.05%)
Apr 11, 2012 23.61 24.15 23.56 24.08 2,645,837 +0.56(+2.36%)
Apr 10, 2012 24.10 24.14 23.43 23.53 4,332,859 -0.66(-2.71%)
Apr 09, 2012 24.02 24.27 23.94 24.18 1,285,185 -0.17(-0.71%)
Apr 05, 2012 24.27 24.40 24.13 24.36 2,149,826 +0.02(+0.08%)
Apr 04, 2012 24.28 24.51 24.20 24.34 3,037,188 -0.24(-0.99%)
Apr 03, 2012 24.91 24.93 24.43 24.58 2,555,626 -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.