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 29, 2004 7.784 7.791 7.720 7.741 19,078,324 +0.04(+0.58%)
Oct 28, 2004 7.705 7.804 7.677 7.697 13,475,760 -0.01(-0.11%)
Oct 27, 2004 7.612 7.790 7.612 7.705 25,021,622 +0.15(+2.01%)
Oct 26, 2004 7.538 7.563 7.412 7.553 8,132,935 +0.07(+0.88%)
Oct 25, 2004 7.447 7.556 7.423 7.488 13,048,445 +0.02(+0.27%)
Oct 22, 2004 7.347 7.520 7.343 7.468 11,263,780 +0.07(+1.01%)
Oct 21, 2004 7.204 7.430 7.203 7.393 14,637,608 +0.21(+2.95%)
Oct 20, 2004 7.238 7.261 7.172 7.181 12,833,392 +0.04(+0.56%)
Oct 19, 2004 7.233 7.286 7.124 7.141 19,379,958 -0.00(-0.06%)
Oct 18, 2004 7.147 7.164 7.062 7.145 7,680,485 +0.03(+0.40%)
Oct 15, 2004 7.003 7.119 6.986 7.117 8,736,202 +0.10(+1.41%)
Oct 14, 2004 7.003 7.125 6.996 7.018 10,230,406 +0.03(+0.39%)
Oct 13, 2004 7.140 7.215 6.965 6.991 9,652,275 -0.14(-1.93%)
Oct 12, 2004 7.097 7.141 7.041 7.128 5,275,795 +0.06(+0.83%)
Oct 11, 2004 7.104 7.140 7.022 7.069 4,423,959 -0.07(-0.92%)
Oct 08, 2004 7.011 7.190 7.003 7.135 8,680,344 +0.11(+1.51%)
Oct 07, 2004 7.147 7.174 7.029 7.029 5,901,405 -0.12(-1.72%)
Oct 06, 2004 7.122 7.152 7.089 7.152 12,076,515 +0.04(+0.58%)
Oct 05, 2004 7.092 7.134 7.064 7.111 3,614,017 -0.02(-0.24%)
Oct 04, 2004 7.048 7.148 7.021 7.128 9,685,790 +0.09(+1.26%)
Oct 01, 2004 7.018 7.154 7.018 7.039 14,852,661 +0.09(+1.34%)
Sep 30, 2004 6.959 7.016 6.938 6.946 22,664,412 -0.04(-0.51%)
Sep 29, 2004 6.839 6.991 6.820 6.982 10,386,808 +0.14(+2.09%)
Sep 28, 2004 6.783 6.865 6.741 6.839 8,719,445 +0.07(+1.06%)
Sep 27, 2004 6.837 6.837 6.746 6.767 6,292,411 -0.07(-1.03%)
Sep 24, 2004 6.743 6.842 6.727 6.837 6,705,761 +0.10(+1.53%)
Sep 23, 2004 6.842 6.847 6.724 6.734 4,717,214 -0.09(-1.36%)
Sep 22, 2004 6.869 6.883 6.794 6.827 5,289,759 -0.02(-0.33%)
Sep 21, 2004 6.774 6.857 6.774 6.850 6,490,708 +0.08(+1.23%)
Sep 20, 2004 6.754 6.823 6.753 6.767 9,359,020 -0.01(-0.21%)
Sep 17, 2004 6.671 6.783 6.668 6.781 4,739,557 +0.10(+1.57%)
Sep 16, 2004 6.645 6.739 6.612 6.677 10,395,187 +0.05(+0.71%)
Sep 15, 2004 6.696 6.696 6.601 6.630 5,675,180 -0.03(-0.45%)
Sep 14, 2004 6.688 6.721 6.660 6.660 7,040,910 -0.07(-1.11%)
Sep 13, 2004 6.653 6.789 6.627 6.734 14,109,749 +0.05(+0.69%)
Sep 10, 2004 6.667 6.700 6.644 6.688 6,384,577 -0.02(-0.32%)
Sep 09, 2004 6.776 6.776 6.706 6.710 16,045,231 -0.08(-1.14%)
Sep 08, 2004 6.588 6.870 6.588 6.787 11,872,633 +0.16(+2.38%)
Sep 07, 2004 6.631 6.653 6.598 6.630 4,326,207 +0.02(+0.35%)
Sep 03, 2004 6.598 6.631 6.547 6.607 3,172,738 -0.01(-0.11%)
Sep 02, 2004 6.512 6.614 6.496 6.614 6,594,045 +0.10(+1.49%)
Sep 01, 2004 6.552 6.552 6.502 6.517 6,091,322 -0.01(-0.15%)
Aug 31, 2004 6.474 6.527 6.431 6.527 6,465,571 +0.04(+0.64%)
Aug 30, 2004 6.559 6.562 6.484 6.485 7,392,815 -0.05(-0.83%)
Aug 27, 2004 6.545 6.601 6.537 6.539 3,770,419 -0.03(-0.39%)
Aug 26, 2004 6.502 6.580 6.502 6.565 3,351,484 +0.01(+0.20%)
Aug 25, 2004 6.499 6.568 6.459 6.552 8,998,735 +0.00(+0.07%)
Aug 24, 2004 6.545 6.602 6.521 6.548 7,540,839 +0.04(+0.68%)
Aug 23, 2004 6.559 6.559 6.492 6.504 5,532,742 -0.08(-1.18%)
Aug 20, 2004 6.528 6.597 6.488 6.581 10,559,968 +0.10(+1.59%)
Aug 19, 2004 6.531 6.539 6.441 6.478 9,708,133 +3.24(+99.78%)
Aug 17, 2004 3.251 3.260 3.221 3.243 1,374,108 -0.01(-0.22%)
Aug 16, 2004 3.208 3.253 3.207 3.250 1,598,239 +0.06(+1.89%)
Aug 13, 2004 3.169 3.194 3.160 3.190 1,509,564 +0.05(+1.74%)
Aug 12, 2004 3.151 3.152 3.135 3.135 2,051,387 -0.02(-0.77%)
Aug 11, 2004 3.169 3.169 3.147 3.159 1,219,800 -0.02(-0.65%)
Aug 10, 2004 3.187 3.196 3.170 3.180 1,286,830 +0.00(+0.07%)
Aug 09, 2004 3.188 3.193 3.172 3.178 1,294,510 -0.01(-0.31%)
Aug 06, 2004 3.212 3.225 3.184 3.188 3,352,880 -0.03(-0.93%)
Aug 05, 2004 3.269 3.269 3.211 3.218 1,735,091 -0.06(-1.77%)
Aug 04, 2004 3.238 3.283 3.225 3.276 2,026,251 +0.04(+1.17%)
Aug 03, 2004 3.205 3.254 3.205 3.238 2,258,062 +0.02(+0.71%)
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.