Skip to main content

Canadian National Railway Company (NY: CNI )

120.73 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 1.631 1.667 1.628 1.657 2,835,030 +0.02(+1.46%)
Jul 30, 2003 1.635 1.641 1.626 1.633 2,699,979 -0.02(-0.96%)
Jul 29, 2003 1.668 1.668 1.645 1.649 2,412,079 -0.02(-1.11%)
Jul 28, 2003 1.670 1.673 1.657 1.668 2,449,768 +0.01(+0.69%)
Jul 25, 2003 1.630 1.658 1.630 1.656 2,718,823 +0.03(+1.68%)
Jul 24, 2003 1.611 1.643 1.606 1.629 6,455,243 +0.03(+2.18%)
Jul 23, 2003 1.562 1.603 1.562 1.594 8,188,925 +0.03(+2.06%)
Jul 22, 2003 1.524 1.562 1.512 1.562 7,179,704 +0.03(+1.78%)
Jul 21, 2003 1.537 1.543 1.521 1.535 1,309,683 -0.00(-0.12%)
Jul 18, 2003 1.520 1.541 1.510 1.537 2,122,085 +0.01(+0.50%)
Jul 17, 2003 1.527 1.531 1.509 1.529 1,622,709 -0.01(-0.93%)
Jul 16, 2003 1.551 1.559 1.536 1.543 1,121,239 -0.01(-0.41%)
Jul 15, 2003 1.538 1.552 1.526 1.550 3,106,180 +0.00(+0.04%)
Jul 14, 2003 1.537 1.553 1.535 1.549 1,507,549 +0.03(+1.78%)
Jul 11, 2003 1.524 1.535 1.510 1.522 3,541,694 +0.00(+0.19%)
Jul 10, 2003 1.560 1.560 1.512 1.519 2,036,238 -0.05(-3.30%)
Jul 09, 2003 1.559 1.574 1.551 1.571 2,795,248 +0.01(+0.35%)
Jul 08, 2003 1.549 1.567 1.534 1.566 1,263,619 +0.01(+0.55%)
Jul 07, 2003 1.559 1.566 1.532 1.557 2,555,505 +0.01(+0.62%)
Jul 03, 2003 1.559 1.560 1.541 1.547 1,066,800 -0.02(-1.10%)
Jul 02, 2003 1.531 1.567 1.526 1.565 3,402,455 +0.04(+2.42%)
Jul 01, 2003 1.528 1.528 1.510 1.528 1,437,406 -0.01(-0.58%)
Jun 30, 2003 1.515 1.547 1.509 1.537 2,579,584 +0.02(+1.37%)
Jun 27, 2003 1.520 1.528 1.510 1.516 2,502,113 -0.00(-0.23%)
Jun 26, 2003 1.517 1.533 1.514 1.519 3,106,180 -0.02(-1.04%)
Jun 25, 2003 1.560 1.571 1.532 1.535 1,425,890 -0.01(-0.88%)
Jun 24, 2003 1.560 1.571 1.549 1.549 2,227,823 -0.02(-1.16%)
Jun 23, 2003 1.579 1.579 1.555 1.567 2,313,669 -0.02(-1.18%)
Jun 20, 2003 1.600 1.600 1.577 1.586 1,762,995 -0.01(-0.74%)
Jun 19, 2003 1.613 1.621 1.591 1.598 2,140,929 -0.02(-1.30%)
Jun 18, 2003 1.615 1.630 1.605 1.619 3,416,065 +0.00(+0.18%)
Jun 17, 2003 1.633 1.638 1.616 1.616 3,297,764 -0.03(-1.55%)
Jun 16, 2003 1.627 1.645 1.620 1.641 1,522,206 +0.01(+0.88%)
Jun 13, 2003 1.637 1.644 1.623 1.627 2,782,685 -0.01(-0.64%)
Jun 12, 2003 1.634 1.641 1.619 1.638 3,066,397 +0.01(+0.69%)
Jun 11, 2003 1.637 1.649 1.626 1.626 5,496,274 -0.01(-0.51%)
Jun 10, 2003 1.632 1.636 1.626 1.635 1,891,765 -0.01(-0.31%)
Jun 09, 2003 1.640 1.646 1.633 1.640 3,185,745 +0.01(+0.39%)
Jun 06, 2003 1.672 1.672 1.633 1.633 3,159,572 -0.04(-2.42%)
Jun 05, 2003 1.666 1.681 1.654 1.674 3,524,943 +0.00(+0.13%)
Jun 04, 2003 1.641 1.672 1.638 1.672 3,239,137 +0.03(+1.96%)
Jun 03, 2003 1.627 1.643 1.616 1.639 3,723,856 +0.01(+0.41%)
Jun 02, 2003 1.615 1.644 1.610 1.633 2,783,732 +0.03(+1.63%)
May 30, 2003 1.592 1.618 1.592 1.607 2,137,789 +0.02(+1.16%)
May 29, 2003 1.550 1.595 1.550 1.588 3,742,701 +0.04(+2.74%)
May 28, 2003 1.560 1.565 1.546 1.546 2,415,220 -0.01(-0.80%)
May 27, 2003 1.543 1.570 1.541 1.558 5,746,485 +0.02(+1.33%)
May 23, 2003 1.539 1.555 1.534 1.538 5,433,459 -0.02(-1.02%)
May 22, 2003 1.554 1.561 1.546 1.554 4,934,084 -0.00(-0.29%)
May 21, 2003 1.587 1.590 1.554 1.558 4,416,910 -0.03(-1.63%)
May 20, 2003 1.584 1.609 1.579 1.584 6,764,081 +0.02(+1.51%)
May 19, 2003 1.604 1.604 1.560 1.560 1,898,046 -0.05(-3.10%)
May 16, 2003 1.614 1.621 1.607 1.610 3,922,769 +0.00(+0.00%)
May 15, 2003 1.627 1.636 1.609 1.610 3,917,534 -0.02(-0.98%)
May 14, 2003 1.603 1.631 1.600 1.626 3,310,327 +0.03(+1.77%)
May 13, 2003 1.609 1.612 1.592 1.598 2,828,749 -0.02(-1.01%)
May 12, 2003 1.594 1.617 1.592 1.614 3,153,291 +0.03(+1.75%)
May 09, 2003 1.568 1.595 1.563 1.587 2,876,907 +0.02(+1.18%)
May 08, 2003 1.558 1.568 1.552 1.568 4,318,501 +0.01(+0.69%)
May 07, 2003 1.538 1.562 1.535 1.557 4,809,501 +0.00(+0.23%)
May 06, 2003 1.530 1.554 1.528 1.554 3,339,641 +0.02(+1.62%)
May 05, 2003 1.520 1.536 1.520 1.529 2,351,358 +0.01(+0.90%)
May 02, 2003 1.528 1.535 1.510 1.515 4,169,840 -0.02(-1.16%)
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.