Skip to main content

Canadian National Railway Company (NY: CNI )

118.14 +0.26 (+0.22%)
Streaming Delayed Price Updated: 2:58 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 19.69 19.83 19.58 19.72 1,450,704 -0.01(-0.07%)
Dec 30, 2010 19.77 19.88 19.68 19.74 980,459 -0.03(-0.16%)
Dec 29, 2010 19.88 19.90 19.69 19.77 1,307,577 -0.11(-0.57%)
Dec 28, 2010 19.83 19.95 19.75 19.88 1,288,015 +0.08(+0.39%)
Dec 27, 2010 19.58 19.84 19.54 19.80 893,319 +0.20(+1.04%)
Dec 23, 2010 19.69 19.69 19.45 19.60 1,528,512 -0.10(-0.51%)
Dec 22, 2010 19.79 19.84 19.63 19.70 1,614,620 -0.09(-0.46%)
Dec 21, 2010 19.69 19.81 19.58 19.79 1,256,376 +0.14(+0.72%)
Dec 20, 2010 19.88 19.90 19.51 19.65 2,528,544 -0.30(-1.49%)
Dec 17, 2010 19.81 20.00 19.76 19.95 2,768,164 -0.02(-0.09%)
Dec 16, 2010 20.02 20.05 19.81 19.96 2,570,746 -0.05(-0.24%)
Dec 15, 2010 19.74 20.10 19.73 20.01 2,300,077 +0.21(+1.06%)
Dec 14, 2010 19.81 20.03 19.72 19.80 3,664,905 -0.02(-0.12%)
Dec 13, 2010 19.91 20.02 19.74 19.83 4,026,560 +0.00(+0.00%)
Dec 10, 2010 19.85 19.91 19.80 19.83 4,579,348 +0.03(+0.13%)
Dec 09, 2010 19.66 19.87 19.59 19.80 3,677,706 +0.28(+1.46%)
Dec 08, 2010 19.66 19.79 19.49 19.51 3,990,075 -0.18(-0.94%)
Dec 07, 2010 19.77 19.83 19.62 19.70 3,679,680 +0.11(+0.54%)
Dec 06, 2010 19.53 19.62 19.44 19.59 2,318,770 -0.09(-0.43%)
Dec 03, 2010 19.55 19.70 19.51 19.68 2,432,411 +0.04(+0.23%)
Dec 02, 2010 19.48 19.71 19.47 19.63 2,412,048 +0.37(+1.91%)
Dec 01, 2010 19.10 19.38 19.05 19.27 3,333,425 +0.44(+2.36%)
Nov 30, 2010 18.75 18.99 18.67 18.82 3,390,295 -0.14(-0.73%)
Nov 29, 2010 18.81 19.02 18.69 18.96 2,446,098 +0.02(+0.09%)
Nov 26, 2010 18.82 19.02 18.74 18.94 1,118,086 -0.01(-0.05%)
Nov 24, 2010 18.63 18.95 18.95 18.95 2,614,288 +0.47(+2.53%)
Nov 23, 2010 18.68 18.69 18.44 18.48 2,945,938 -0.38(-2.00%)
Nov 22, 2010 18.96 18.99 18.71 18.86 2,535,267 -0.12(-0.64%)
Nov 19, 2010 18.87 18.99 18.82 18.98 2,123,013 +0.13(+0.69%)
Nov 18, 2010 18.77 19.06 18.72 18.85 2,489,774 +0.25(+1.36%)
Nov 17, 2010 18.56 18.69 18.50 18.60 3,815,900 +0.04(+0.21%)
Nov 16, 2010 18.64 18.84 18.51 18.56 3,537,096 -0.32(-1.71%)
Nov 15, 2010 18.82 19.15 18.75 18.88 4,165,504 +0.21(+1.13%)
Nov 12, 2010 18.87 19.06 18.51 18.67 4,953,948 -0.40(-2.11%)
Nov 11, 2010 19.00 19.16 18.83 19.07 2,710,668 -0.02(-0.09%)
Nov 10, 2010 18.98 19.13 18.79 19.09 3,741,167 +0.25(+1.34%)
Nov 09, 2010 18.91 18.99 18.70 18.84 5,919,437 -0.08(-0.44%)
Nov 08, 2010 18.91 18.96 18.69 18.92 3,798,455 -0.06(-0.33%)
Nov 05, 2010 19.28 19.37 18.93 18.98 3,883,564 -0.25(-1.29%)
Nov 04, 2010 19.43 19.49 19.19 19.23 4,004,783 +0.07(+0.37%)
Nov 03, 2010 19.24 19.33 18.95 19.16 4,012,832 -0.08(-0.41%)
Nov 02, 2010 19.52 19.52 19.18 19.24 2,529,236 -0.07(-0.38%)
Nov 01, 2010 19.24 19.42 19.18 19.31 3,090,095 +0.25(+1.30%)
Oct 29, 2010 18.84 19.10 18.77 19.07 3,321,455 +0.16(+0.86%)
Oct 28, 2010 19.00 19.04 18.77 18.90 3,411,732 +0.00(+0.00%)
Oct 27, 2010 19.37 19.43 18.72 18.90 5,542,208 -0.79(-4.02%)
Oct 25, 2010 19.97 20.01 19.67 19.69 3,500,542 -0.07(-0.34%)
Oct 22, 2010 19.62 19.77 19.57 19.76 2,287,697 +0.14(+0.74%)
Oct 21, 2010 19.68 19.81 19.38 19.62 3,271,996 +0.00(+0.00%)
Oct 20, 2010 19.23 19.67 19.22 19.62 2,858,450 +0.35(+1.82%)
Oct 19, 2010 19.09 19.36 19.03 19.27 4,380,198 -0.33(-1.67%)
Oct 18, 2010 19.37 19.60 19.37 19.59 2,547,775 +0.03(+0.17%)
Oct 15, 2010 19.72 19.77 19.44 19.56 2,446,967 -0.06(-0.33%)
Oct 14, 2010 19.77 19.77 19.49 19.63 2,955,116 -0.11(-0.58%)
Oct 13, 2010 19.54 19.90 19.49 19.74 4,840,752 +0.59(+3.06%)
Oct 12, 2010 19.31 19.33 19.04 19.16 3,802,536 -0.27(-1.38%)
Oct 11, 2010 19.41 19.48 19.28 19.42 1,808,766 +0.04(+0.18%)
Oct 08, 2010 19.39 19.42 19.16 19.39 2,611,423 +0.22(+1.14%)
Oct 07, 2010 19.16 19.22 18.94 19.17 3,871,781 +0.01(+0.05%)
Oct 06, 2010 19.12 19.20 18.98 19.16 3,011,557 +0.09(+0.46%)
Oct 05, 2010 18.96 19.14 18.94 19.07 2,719,923 +0.29(+1.54%)
Oct 04, 2010 18.88 18.91 18.55 18.79 3,983,478 -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.