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 (%)
Nov 28, 2008 10.00 10.09 9.733 10.09 2,282,727 +0.16(+1.59%)
Nov 26, 2008 9.905 10.02 9.473 9.931 8,454,856 -0.14(-1.39%)
Nov 25, 2008 10.38 10.50 9.762 10.07 8,425,481 -0.01(-0.06%)
Nov 24, 2008 9.490 10.26 9.490 10.08 9,377,900 +0.64(+6.77%)
Nov 21, 2008 9.547 9.607 8.708 9.438 12,357,425 +0.27(+2.94%)
Nov 20, 2008 9.793 9.894 9.109 9.169 13,199,004 -0.87(-8.62%)
Nov 19, 2008 10.52 10.66 9.739 10.03 13,178,137 -0.58(-5.45%)
Nov 18, 2008 10.48 10.77 10.41 10.61 10,141,036 +0.02(+0.22%)
Nov 17, 2008 10.65 10.88 10.32 10.59 8,751,347 +0.01(+0.11%)
Nov 14, 2008 11.26 11.34 10.56 10.58 0 -0.83(-7.30%)
Nov 13, 2008 10.94 11.41 10.29 11.41 15,415,201 +0.49(+4.51%)
Nov 12, 2008 11.75 11.77 10.81 10.92 9,573,152 -1.17(-9.67%)
Nov 11, 2008 12.12 12.31 11.80 12.09 6,347,090 -0.21(-1.70%)
Nov 10, 2008 12.57 12.64 12.15 12.30 4,643,101 -0.01(-0.09%)
Nov 07, 2008 12.11 12.31 11.85 12.31 0 +0.39(+3.29%)
Nov 06, 2008 12.47 12.51 11.80 11.92 6,922,585 -0.56(-4.48%)
Nov 05, 2008 13.29 13.30 12.44 12.47 7,029,707 -0.84(-6.30%)
Nov 04, 2008 12.95 13.39 12.95 13.31 5,809,717 +0.70(+5.59%)
Nov 03, 2008 12.50 12.88 12.50 12.61 6,735,551 +0.22(+1.78%)
Oct 31, 2008 12.32 12.84 12.06 12.39 0 -0.11(-0.92%)
Oct 30, 2008 12.33 12.57 12.17 12.50 10,535,188 +0.61(+5.16%)
Oct 29, 2008 11.33 12.68 11.21 11.89 11,868,060 +0.42(+3.65%)
Oct 28, 2008 10.70 11.52 10.25 11.47 8,159,234 +1.00(+9.52%)
Oct 27, 2008 11.03 11.25 10.47 10.48 9,444,860 -0.69(-6.18%)
Oct 24, 2008 10.85 11.55 10.37 11.17 0 -0.54(-4.60%)
Oct 23, 2008 11.24 11.73 10.94 11.70 16,482,376 +0.37(+3.29%)
Oct 22, 2008 11.17 11.48 10.88 11.33 9,036,610 -0.07(-0.60%)
Oct 21, 2008 11.74 11.90 11.25 11.40 7,239,887 -0.47(-3.93%)
Oct 20, 2008 11.53 11.88 11.11 11.87 8,025,097 +0.50(+4.36%)
Oct 17, 2008 10.93 11.78 10.81 11.37 0 +0.09(+0.84%)
Oct 16, 2008 11.18 11.38 10.20 11.28 12,984,303 +0.46(+4.24%)
Oct 15, 2008 11.61 12.04 10.70 10.82 9,136,062 -1.27(-10.50%)
Oct 14, 2008 13.19 13.51 11.77 12.09 12,759,757 -0.31(-2.49%)
Oct 13, 2008 12.03 12.45 11.70 12.40 4,621,616 +0.89(+7.77%)
Oct 10, 2008 11.04 11.91 10.31 11.50 0 +0.03(+0.30%)
Oct 09, 2008 12.34 12.53 11.10 11.47 11,310,027 -0.53(-4.39%)
Oct 08, 2008 11.47 12.27 11.29 12.00 15,331,410 +0.07(+0.60%)
Oct 07, 2008 12.54 12.82 11.88 11.92 11,878,907 -0.51(-4.08%)
Oct 06, 2008 12.25 12.52 11.09 12.43 14,903,569 -0.12(-0.94%)
Oct 03, 2008 13.01 13.31 12.32 12.55 0 -0.22(-1.73%)
Oct 02, 2008 13.50 13.50 12.62 12.77 11,163,717 -0.90(-6.56%)
Oct 01, 2008 13.71 13.88 13.45 13.67 8,540,168 -0.03(-0.25%)
Sep 30, 2008 13.75 14.04 13.46 13.70 8,158,560 -0.09(-0.62%)
Sep 29, 2008 14.41 14.57 13.46 13.79 9,717,538 -0.98(-6.62%)
Sep 26, 2008 14.32 14.76 14.32 14.76 0 +0.10(+0.70%)
Sep 25, 2008 14.47 14.96 14.32 14.66 6,758,296 +0.34(+2.38%)
Sep 24, 2008 14.89 14.93 14.28 14.32 7,552,845 -0.39(-2.63%)
Sep 23, 2008 14.82 15.17 14.61 14.71 9,888,394 +0.03(+0.19%)
Sep 22, 2008 15.18 15.18 14.57 14.68 7,852,046 -0.48(-3.14%)
Sep 19, 2008 15.19 15.72 14.07 15.15 0 +0.08(+0.53%)
Sep 18, 2008 14.59 15.31 14.38 15.07 12,573,980 +0.66(+4.55%)
Sep 17, 2008 14.55 14.87 14.31 14.42 11,307,164 -0.50(-3.38%)
Sep 16, 2008 14.64 15.14 14.25 14.92 11,852,210 -0.09(-0.57%)
Sep 15, 2008 14.45 15.27 14.45 15.01 10,182,193 -0.06(-0.38%)
Sep 12, 2008 14.96 15.15 14.72 15.06 0 -0.12(-0.79%)
Sep 11, 2008 14.76 15.18 14.55 15.18 9,635,217 +0.47(+3.17%)
Sep 10, 2008 14.51 15.02 14.38 14.72 10,743,808 +0.39(+2.72%)
Sep 09, 2008 14.71 15.07 14.23 14.33 7,991,366 -0.39(-2.67%)
Sep 08, 2008 14.62 14.92 14.57 14.72 8,088,793 +0.23(+1.60%)
Sep 05, 2008 14.43 14.53 13.96 14.49 0 +0.01(+0.04%)
Sep 04, 2008 14.95 14.95 14.34 14.48 6,646,367 -0.50(-3.31%)
Sep 03, 2008 15.08 15.12 14.74 14.98 5,371,403 -0.10(-0.68%)
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.