Skip to main content

Canadian National Railway Company (NY: CNI )

120.66 -0.07 (-0.06%)
Streaming Delayed Price Updated: 10:22 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 19.70 19.83 19.59 19.73 1,450,109 -0.01(-0.07%)
Dec 30, 2010 19.77 19.89 19.69 19.74 980,057 -0.03(-0.17%)
Dec 29, 2010 19.88 19.91 19.70 19.78 1,307,041 -0.11(-0.57%)
Dec 28, 2010 19.84 19.96 19.76 19.89 1,287,487 +0.08(+0.39%)
Dec 27, 2010 19.58 19.85 19.55 19.81 892,953 +0.20(+1.04%)
Dec 23, 2010 19.70 19.70 19.46 19.61 1,527,885 -0.10(-0.51%)
Dec 22, 2010 19.79 19.85 19.63 19.71 1,613,958 -0.09(-0.46%)
Dec 21, 2010 19.69 19.82 19.59 19.80 1,255,861 +0.14(+0.72%)
Dec 20, 2010 19.89 19.91 19.52 19.66 2,527,507 -0.30(-1.49%)
Dec 17, 2010 19.82 20.01 19.77 19.95 2,767,029 -0.02(-0.09%)
Dec 16, 2010 20.03 20.06 19.82 19.97 2,569,691 -0.05(-0.24%)
Dec 15, 2010 19.74 20.10 19.74 20.02 2,299,133 +0.21(+1.06%)
Dec 14, 2010 19.82 20.04 19.73 19.81 3,663,402 -0.02(-0.12%)
Dec 13, 2010 19.92 20.03 19.74 19.83 4,024,909 +0.00(+0.00%)
Dec 10, 2010 19.85 19.92 19.81 19.83 4,577,470 +0.03(+0.14%)
Dec 09, 2010 19.67 19.88 19.60 19.81 3,676,198 +0.28(+1.46%)
Dec 08, 2010 19.67 19.79 19.50 19.52 3,988,438 -0.18(-0.93%)
Dec 07, 2010 19.78 19.84 19.62 19.71 3,678,171 +0.11(+0.54%)
Dec 06, 2010 19.54 19.63 19.45 19.60 2,317,819 -0.09(-0.43%)
Dec 03, 2010 19.56 19.71 19.51 19.69 2,431,413 +0.04(+0.22%)
Dec 02, 2010 19.48 19.71 19.48 19.64 2,411,058 +0.37(+1.91%)
Dec 01, 2010 19.11 19.38 19.06 19.27 3,332,058 +0.44(+2.36%)
Nov 30, 2010 18.75 18.99 18.68 18.83 3,388,905 -0.14(-0.73%)
Nov 29, 2010 18.82 19.02 18.70 18.97 2,445,094 +0.02(+0.09%)
Nov 26, 2010 18.83 19.03 18.75 18.95 1,117,627 -0.01(-0.05%)
Nov 24, 2010 18.64 18.96 18.96 18.96 2,613,215 +0.47(+2.53%)
Nov 23, 2010 18.69 18.69 18.45 18.49 2,944,730 -0.38(-2.00%)
Nov 22, 2010 18.97 19.00 18.72 18.87 2,534,227 -0.12(-0.64%)
Nov 19, 2010 18.88 19.00 18.83 18.99 2,122,142 +0.13(+0.69%)
Nov 18, 2010 18.78 19.07 18.73 18.86 2,488,752 +0.25(+1.36%)
Nov 17, 2010 18.57 18.70 18.50 18.60 3,814,335 +0.04(+0.21%)
Nov 16, 2010 18.65 18.85 18.51 18.57 3,535,645 -0.32(-1.71%)
Nov 15, 2010 18.83 19.16 18.75 18.89 4,163,796 +0.21(+1.14%)
Nov 12, 2010 18.88 19.06 18.52 18.68 4,951,916 -0.40(-2.11%)
Nov 11, 2010 19.01 19.16 18.83 19.08 2,709,556 -0.02(-0.09%)
Nov 10, 2010 18.99 19.13 18.80 19.10 3,739,633 +0.25(+1.34%)
Nov 09, 2010 18.92 18.99 18.71 18.85 5,917,009 -0.08(-0.44%)
Nov 08, 2010 18.92 18.97 18.70 18.93 3,796,897 -0.06(-0.33%)
Nov 05, 2010 19.28 19.38 18.94 18.99 3,881,972 -0.25(-1.29%)
Nov 04, 2010 19.44 19.50 19.20 19.24 4,003,140 +0.07(+0.37%)
Nov 03, 2010 19.25 19.34 18.96 19.17 4,011,186 -0.08(-0.41%)
Nov 02, 2010 19.52 19.53 19.19 19.25 2,528,199 -0.07(-0.38%)
Nov 01, 2010 19.24 19.43 19.19 19.32 3,088,828 +0.25(+1.30%)
Oct 29, 2010 18.84 19.11 18.78 19.07 3,320,093 +0.16(+0.86%)
Oct 28, 2010 19.01 19.04 18.78 18.91 3,410,333 +0.00(+0.00%)
Oct 27, 2010 19.37 19.43 18.73 18.91 5,539,934 -0.79(-4.02%)
Oct 25, 2010 19.98 20.02 19.67 19.70 3,499,106 -0.07(-0.34%)
Oct 22, 2010 19.63 19.78 19.58 19.77 2,286,758 +0.14(+0.74%)
Oct 21, 2010 19.69 19.81 19.39 19.63 3,270,654 +0.00(+0.00%)
Oct 20, 2010 19.23 19.68 19.23 19.63 2,857,278 +0.35(+1.82%)
Oct 19, 2010 19.10 19.36 19.04 19.28 4,378,401 -0.33(-1.67%)
Oct 18, 2010 19.38 19.61 19.38 19.60 2,546,730 +0.03(+0.17%)
Oct 15, 2010 19.73 19.78 19.45 19.57 2,445,964 -0.06(-0.33%)
Oct 14, 2010 19.78 19.78 19.50 19.64 2,953,904 -0.11(-0.58%)
Oct 13, 2010 19.54 19.91 19.49 19.75 4,838,767 +0.59(+3.06%)
Oct 12, 2010 19.32 19.34 19.05 19.16 3,800,976 -0.27(-1.38%)
Oct 11, 2010 19.42 19.49 19.28 19.43 1,808,024 +0.04(+0.18%)
Oct 08, 2010 19.40 19.42 19.17 19.40 2,610,352 +0.22(+1.14%)
Oct 07, 2010 19.17 19.23 18.95 19.18 3,870,193 +0.01(+0.05%)
Oct 06, 2010 19.13 19.21 18.99 19.17 3,010,322 +0.09(+0.46%)
Oct 05, 2010 18.96 19.15 18.95 19.08 2,718,808 +0.29(+1.54%)
Oct 04, 2010 18.88 18.91 18.56 18.79 3,981,844 -0.09(-0.48%)
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.