Skip to main content

Canadian National Railway Company (NY: CNI )

118.45 -2.28 (-1.89%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 1.927 1.928 1.914 1.917 3,333,359 -0.03(-1.34%)
Oct 30, 2003 1.947 1.966 1.940 1.943 2,278,074 +0.00(+0.20%)
Oct 29, 2003 1.926 1.962 1.917 1.939 2,542,942 +0.01(+0.66%)
Oct 28, 2003 1.902 1.927 1.890 1.926 2,407,891 +0.05(+2.40%)
Oct 27, 2003 1.883 1.888 1.867 1.881 1,685,524 -0.01(-0.46%)
Oct 24, 2003 1.888 1.896 1.874 1.890 3,020,333 -0.00(-0.08%)
Oct 23, 2003 1.844 1.895 1.840 1.891 6,477,228 +0.05(+2.54%)
Oct 22, 2003 1.799 1.847 1.799 1.844 6,872,960 +0.06(+3.08%)
Oct 21, 2003 1.766 1.792 1.764 1.789 4,532,070 +0.05(+2.59%)
Oct 20, 2003 1.746 1.750 1.741 1.744 1,641,553 -0.00(-0.22%)
Oct 17, 2003 1.742 1.759 1.742 1.748 2,383,812 -0.01(-0.36%)
Oct 16, 2003 1.750 1.763 1.750 1.754 2,421,501 +0.00(+0.16%)
Oct 15, 2003 1.756 1.786 1.750 1.752 3,433,862 -0.01(-0.47%)
Oct 14, 2003 1.727 1.762 1.727 1.760 1,856,170 +0.03(+1.75%)
Oct 13, 2003 1.724 1.746 1.724 1.730 635,474 +0.00(+0.13%)
Oct 10, 2003 1.716 1.731 1.707 1.727 1,404,952 +0.03(+1.97%)
Oct 09, 2003 1.697 1.703 1.684 1.694 2,148,258 +0.01(+0.30%)
Oct 08, 2003 1.717 1.717 1.686 1.689 1,273,041 -0.01(-0.71%)
Oct 07, 2003 1.712 1.718 1.695 1.701 1,803,824 -0.00(-0.21%)
Oct 06, 2003 1.694 1.707 1.688 1.704 1,163,116 +0.01(+0.41%)
Oct 03, 2003 1.693 1.708 1.687 1.697 1,288,745 +0.02(+0.91%)
Oct 02, 2003 1.687 1.690 1.676 1.682 1,136,943 +0.01(+0.44%)
Oct 01, 2003 1.652 1.677 1.651 1.675 1,543,144 +0.02(+1.12%)
Sep 30, 2003 1.665 1.666 1.646 1.656 2,550,271 -0.01(-0.74%)
Sep 29, 2003 1.635 1.671 1.629 1.669 2,837,124 +0.04(+2.26%)
Sep 26, 2003 1.664 1.664 1.629 1.632 1,782,886 -0.03(-2.08%)
Sep 25, 2003 1.695 1.695 1.664 1.666 2,277,028 -0.02(-1.36%)
Sep 24, 2003 1.700 1.705 1.690 1.689 4,121,682 -0.01(-0.73%)
Sep 23, 2003 1.664 1.702 1.664 1.702 2,312,622 +0.04(+2.69%)
Sep 22, 2003 1.681 1.682 1.654 1.657 3,453,754 -0.03(-1.57%)
Sep 19, 2003 1.707 1.712 1.672 1.684 2,351,358 -0.01(-0.41%)
Sep 18, 2003 1.638 1.691 1.638 1.691 2,680,088 +0.05(+3.25%)
Sep 17, 2003 1.649 1.650 1.636 1.638 1,662,492 -0.00(-0.14%)
Sep 16, 2003 1.644 1.652 1.633 1.640 3,011,958 -0.00(-0.27%)
Sep 15, 2003 1.671 1.674 1.639 1.644 1,938,876 -0.03(-1.84%)
Sep 12, 2003 1.685 1.688 1.669 1.675 1,746,244 -0.02(-1.02%)
Sep 11, 2003 1.680 1.709 1.675 1.692 1,640,507 +0.00(+0.00%)
Sep 10, 2003 1.697 1.711 1.692 1.692 1,716,931 -0.01(-0.76%)
Sep 09, 2003 1.712 1.722 1.702 1.705 1,434,265 -0.01(-0.35%)
Sep 08, 2003 1.724 1.730 1.703 1.711 2,383,812 -0.01(-0.55%)
Sep 05, 2003 1.724 1.729 1.710 1.721 1,610,146 -0.01(-0.77%)
Sep 04, 2003 1.746 1.751 1.726 1.734 3,002,536 -0.01(-0.33%)
Sep 03, 2003 1.717 1.748 1.717 1.740 1,894,906 +0.04(+2.21%)
Sep 02, 2003 1.701 1.710 1.700 1.702 4,038,976 -0.01(-0.48%)
Aug 29, 2003 1.681 1.722 1.681 1.711 2,134,648 +0.04(+2.11%)
Aug 28, 2003 1.677 1.686 1.671 1.675 2,601,569 -0.01(-0.32%)
Aug 27, 2003 1.681 1.683 1.673 1.681 1,413,327 -0.01(-0.57%)
Aug 26, 2003 1.684 1.695 1.678 1.690 2,600,522 +0.01(+0.36%)
Aug 25, 2003 1.678 1.686 1.674 1.684 1,991,221 +0.02(+0.95%)
Aug 22, 2003 1.670 1.671 1.651 1.668 2,353,452 +0.00(+0.29%)
Aug 21, 2003 1.675 1.675 1.654 1.664 4,176,121 -0.01(-0.40%)
Aug 20, 2003 1.666 1.681 1.665 1.670 2,052,989 -0.01(-0.55%)
Aug 19, 2003 1.696 1.700 1.675 1.680 2,341,936 -0.02(-1.46%)
Aug 18, 2003 1.702 1.717 1.702 1.704 3,250,653 +0.00(+0.15%)
Aug 15, 2003 1.692 1.702 1.686 1.702 734,930 +0.01(+0.75%)
Aug 14, 2003 1.689 1.694 1.683 1.689 3,268,451 -0.00(-0.17%)
Aug 13, 2003 1.694 1.695 1.678 1.692 3,154,338 -0.00(-0.09%)
Aug 12, 2003 1.678 1.707 1.675 1.694 4,779,141 +0.02(+0.93%)
Aug 11, 2003 1.666 1.681 1.651 1.678 2,361,827 +0.01(+0.55%)
Aug 08, 2003 1.641 1.673 1.635 1.669 4,300,703 +0.03(+1.69%)
Aug 07, 2003 1.629 1.641 1.617 1.641 2,730,339 +0.02(+1.28%)
Aug 06, 2003 1.635 1.635 1.592 1.620 1,944,110 -0.01(-0.88%)
Aug 05, 2003 1.646 1.654 1.633 1.635 2,928,205 -0.01(-0.68%)
Aug 04, 2003 1.649 1.661 1.645 1.646 1,880,249 -0.01(-0.79%)
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.