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 (%)
Jul 31, 2003 1.630 1.666 1.628 1.657 2,836,193 +0.02(+1.46%)
Jul 30, 2003 1.634 1.641 1.625 1.633 2,701,086 -0.02(-0.97%)
Jul 29, 2003 1.667 1.667 1.644 1.649 2,413,068 -0.02(-1.11%)
Jul 28, 2003 1.669 1.672 1.657 1.667 2,450,772 +0.01(+0.69%)
Jul 25, 2003 1.630 1.657 1.630 1.656 2,719,939 +0.03(+1.68%)
Jul 24, 2003 1.610 1.642 1.606 1.628 6,457,891 +0.03(+2.18%)
Jul 23, 2003 1.561 1.602 1.561 1.594 8,192,284 +0.03(+2.06%)
Jul 22, 2003 1.524 1.562 1.512 1.561 7,182,649 +0.03(+1.78%)
Jul 21, 2003 1.536 1.542 1.520 1.534 1,310,220 -0.00(-0.12%)
Jul 18, 2003 1.520 1.540 1.510 1.536 2,122,955 +0.01(+0.50%)
Jul 17, 2003 1.526 1.531 1.509 1.528 1,623,375 -0.01(-0.93%)
Jul 16, 2003 1.550 1.558 1.536 1.543 1,121,699 -0.01(-0.41%)
Jul 15, 2003 1.537 1.551 1.525 1.549 3,107,454 +0.00(+0.04%)
Jul 14, 2003 1.536 1.553 1.535 1.548 1,508,167 +0.03(+1.78%)
Jul 11, 2003 1.523 1.534 1.510 1.521 3,543,147 +0.00(+0.19%)
Jul 10, 2003 1.560 1.560 1.512 1.518 2,037,074 -0.05(-3.30%)
Jul 09, 2003 1.558 1.574 1.550 1.570 2,796,394 +0.01(+0.35%)
Jul 08, 2003 1.548 1.566 1.533 1.565 1,264,138 +0.01(+0.55%)
Jul 07, 2003 1.558 1.566 1.532 1.556 2,556,554 +0.01(+0.62%)
Jul 03, 2003 1.558 1.559 1.541 1.547 1,067,238 -0.02(-1.10%)
Jul 02, 2003 1.531 1.566 1.526 1.564 3,403,851 +0.04(+2.42%)
Jul 01, 2003 1.528 1.528 1.509 1.527 1,437,996 -0.01(-0.58%)
Jun 30, 2003 1.515 1.547 1.509 1.536 2,580,643 +0.02(+1.37%)
Jun 27, 2003 1.520 1.528 1.509 1.515 2,503,139 -0.00(-0.23%)
Jun 26, 2003 1.517 1.532 1.514 1.519 3,107,454 -0.02(-1.04%)
Jun 25, 2003 1.560 1.570 1.532 1.535 1,426,475 -0.01(-0.88%)
Jun 24, 2003 1.559 1.570 1.548 1.548 2,228,737 -0.02(-1.16%)
Jun 23, 2003 1.579 1.579 1.555 1.567 2,314,618 -0.02(-1.18%)
Jun 20, 2003 1.599 1.600 1.576 1.585 1,763,718 -0.01(-0.74%)
Jun 19, 2003 1.612 1.621 1.590 1.597 2,141,808 -0.02(-1.30%)
Jun 18, 2003 1.614 1.629 1.604 1.618 3,417,466 +0.00(+0.18%)
Jun 17, 2003 1.633 1.637 1.615 1.615 3,299,117 -0.03(-1.55%)
Jun 16, 2003 1.626 1.644 1.620 1.641 1,522,830 +0.01(+0.88%)
Jun 13, 2003 1.636 1.643 1.622 1.626 2,783,826 -0.01(-0.64%)
Jun 12, 2003 1.634 1.640 1.618 1.637 3,067,655 +0.01(+0.69%)
Jun 11, 2003 1.636 1.648 1.625 1.626 5,498,529 -0.01(-0.51%)
Jun 10, 2003 1.631 1.635 1.626 1.634 1,892,541 -0.01(-0.31%)
Jun 09, 2003 1.639 1.646 1.632 1.639 3,187,052 +0.01(+0.39%)
Jun 06, 2003 1.671 1.671 1.633 1.633 3,160,868 -0.04(-2.42%)
Jun 05, 2003 1.665 1.680 1.653 1.673 3,526,389 +0.00(+0.13%)
Jun 04, 2003 1.640 1.671 1.637 1.671 3,240,466 +0.03(+1.96%)
Jun 03, 2003 1.627 1.643 1.615 1.639 3,725,384 +0.01(+0.41%)
Jun 02, 2003 1.614 1.643 1.610 1.632 2,784,874 +0.03(+1.62%)
May 30, 2003 1.591 1.617 1.591 1.606 2,138,666 +0.02(+1.16%)
May 29, 2003 1.549 1.595 1.549 1.588 3,744,236 +0.04(+2.74%)
May 28, 2003 1.560 1.564 1.545 1.545 2,416,210 -0.01(-0.80%)
May 27, 2003 1.542 1.569 1.540 1.558 5,748,843 +0.02(+1.33%)
May 23, 2003 1.539 1.555 1.534 1.537 5,435,688 -0.02(-1.02%)
May 22, 2003 1.553 1.560 1.545 1.553 4,936,108 -0.00(-0.29%)
May 21, 2003 1.587 1.590 1.554 1.558 4,418,722 -0.03(-1.63%)
May 20, 2003 1.583 1.609 1.579 1.583 6,766,856 +0.02(+1.51%)
May 19, 2003 1.603 1.603 1.560 1.560 1,898,825 -0.05(-3.10%)
May 16, 2003 1.613 1.620 1.607 1.610 3,924,378 +0.00(+0.00%)
May 15, 2003 1.627 1.635 1.608 1.610 3,919,142 -0.02(-0.98%)
May 14, 2003 1.602 1.630 1.599 1.626 3,311,685 +0.03(+1.77%)
May 13, 2003 1.609 1.611 1.591 1.597 2,829,909 -0.02(-1.01%)
May 12, 2003 1.593 1.617 1.592 1.614 3,154,584 +0.03(+1.75%)
May 09, 2003 1.567 1.595 1.563 1.586 2,878,087 +0.02(+1.18%)
May 08, 2003 1.557 1.567 1.551 1.567 4,320,272 +0.01(+0.70%)
May 07, 2003 1.537 1.562 1.534 1.557 4,811,474 +0.00(+0.23%)
May 06, 2003 1.529 1.553 1.528 1.553 3,341,010 +0.02(+1.62%)
May 05, 2003 1.520 1.535 1.520 1.528 2,352,323 +0.01(+0.90%)
May 02, 2003 1.528 1.534 1.510 1.515 4,171,550 -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.