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, 2014 49.89 49.98 47.74 47.89 2,062,820 -2.33(-4.64%)
Nov 26, 2014 49.94 50.22 50.22 50.22 1,238,112 +0.30(+0.61%)
Nov 25, 2014 49.09 50.37 48.91 49.92 2,334,908 +0.98(+2.00%)
Nov 24, 2014 48.86 49.22 48.55 48.94 1,220,647 +0.34(+0.71%)
Nov 21, 2014 48.77 48.99 48.39 48.60 1,111,414 +0.26(+0.53%)
Nov 20, 2014 47.86 48.37 47.81 48.34 1,131,118 +0.36(+0.74%)
Nov 19, 2014 47.73 48.17 47.70 47.98 1,083,741 +0.17(+0.35%)
Nov 18, 2014 47.99 48.10 47.62 47.81 1,133,112 +0.03(+0.07%)
Nov 17, 2014 47.65 48.40 47.63 47.78 1,657,548 +0.09(+0.18%)
Nov 14, 2014 47.98 48.19 47.62 47.69 1,131,970 -0.26(-0.55%)
Nov 13, 2014 48.37 48.78 47.93 47.96 1,371,662 -0.38(-0.78%)
Nov 12, 2014 47.72 48.37 47.57 48.33 2,135,978 +0.55(+1.16%)
Nov 11, 2014 47.53 48.27 47.52 47.78 1,559,931 +0.30(+0.62%)
Nov 10, 2014 47.20 47.72 47.15 47.48 1,655,025 +0.58(+1.24%)
Nov 07, 2014 46.88 47.27 46.72 46.90 1,768,079 +0.22(+0.46%)
Nov 06, 2014 46.74 46.99 46.42 46.69 2,294,949 +0.04(+0.09%)
Nov 05, 2014 46.55 46.79 46.10 46.65 2,077,645 +0.29(+0.63%)
Nov 04, 2014 46.34 46.49 45.87 46.36 2,463,485 -0.08(-0.17%)
Nov 03, 2014 47.65 47.69 46.38 46.44 2,425,238 -1.13(-2.38%)
Oct 31, 2014 47.34 47.66 47.09 47.57 2,300,075 +0.50(+1.06%)
Oct 30, 2014 46.80 47.45 46.49 47.07 1,946,252 +0.31(+0.66%)
Oct 29, 2014 47.34 47.50 46.34 46.76 1,310,909 -0.42(-0.89%)
Oct 28, 2014 46.68 47.25 46.47 47.18 1,501,426 +0.72(+1.55%)
Oct 27, 2014 46.22 46.71 46.37 46.46 1,306,950 +0.09(+0.19%)
Oct 24, 2014 46.28 46.49 45.67 46.37 1,477,041 +0.38(+0.82%)
Oct 23, 2014 45.52 46.45 45.42 45.99 3,267,960 +0.96(+2.14%)
Oct 22, 2014 46.10 46.55 44.96 45.03 3,082,844 -0.41(-0.90%)
Oct 21, 2014 44.86 45.50 44.23 45.44 3,138,166 +1.25(+2.82%)
Oct 20, 2014 43.93 44.43 43.42 44.19 2,226,828 +0.18(+0.41%)
Oct 17, 2014 43.80 44.48 43.75 44.01 2,920,300 +0.97(+2.25%)
Oct 16, 2014 41.47 43.75 41.34 43.04 3,103,784 +0.90(+2.13%)
Oct 15, 2014 41.67 42.31 40.97 42.15 3,933,673 -0.11(-0.26%)
Oct 14, 2014 42.50 43.23 41.72 42.25 3,357,672 -0.20(-0.48%)
Oct 13, 2014 44.09 44.48 42.42 42.46 2,966,688 -1.01(-2.33%)
Oct 10, 2014 44.70 44.79 42.81 43.47 4,004,336 -1.44(-3.20%)
Oct 09, 2014 45.99 46.01 44.73 44.90 2,295,029 -1.09(-2.36%)
Oct 08, 2014 45.37 46.06 44.62 45.99 3,375,065 +0.58(+1.28%)
Oct 07, 2014 46.88 46.88 45.38 45.41 2,921,913 -1.65(-3.51%)
Oct 06, 2014 47.75 47.90 46.99 47.06 2,330,589 -0.32(-0.68%)
Oct 03, 2014 46.80 47.79 46.69 47.38 2,368,943 +0.82(+1.77%)
Oct 02, 2014 47.09 47.16 45.66 46.56 3,104,775 -0.39(-0.83%)
Oct 01, 2014 47.29 47.55 46.64 46.95 2,363,900 -0.88(-1.83%)
Sep 30, 2014 47.96 48.47 47.52 47.83 2,001,349 -0.23(-0.48%)
Sep 29, 2014 48.09 48.20 47.63 48.06 1,646,632 -0.11(-0.22%)
Sep 26, 2014 47.46 48.31 47.28 48.16 1,276,714 +0.63(+1.32%)
Sep 25, 2014 48.15 48.29 47.52 47.54 2,097,386 -0.88(-1.81%)
Sep 24, 2014 48.43 48.70 47.53 48.41 3,576,780 -0.19(-0.39%)
Sep 23, 2014 49.09 49.21 48.30 48.60 2,646,954 -0.72(-1.46%)
Sep 22, 2014 50.27 51.17 49.21 49.32 2,013,273 -0.75(-1.51%)
Sep 19, 2014 50.56 50.80 49.71 50.08 1,683,897 -0.40(-0.79%)
Sep 18, 2014 50.04 50.59 50.04 50.48 1,168,403 +0.65(+1.30%)
Sep 17, 2014 49.66 50.15 49.60 49.83 1,243,496 +0.24(+0.49%)
Sep 16, 2014 48.97 49.73 48.80 49.59 1,147,452 +0.72(+1.48%)
Sep 15, 2014 49.16 49.20 48.54 48.87 1,424,586 -0.12(-0.25%)
Sep 12, 2014 48.85 49.24 48.85 48.99 1,076,735 +0.01(+0.03%)
Sep 11, 2014 48.99 49.18 48.82 48.97 1,602,380 -0.32(-0.64%)
Sep 10, 2014 49.61 49.61 49.03 49.29 1,284,092 -0.34(-0.68%)
Sep 09, 2014 49.54 49.91 49.36 49.63 946,836 +0.09(+0.18%)
Sep 08, 2014 49.44 49.82 49.40 49.54 1,026,308 -0.05(-0.10%)
Sep 05, 2014 49.53 49.72 49.36 49.59 1,009,024 +0.26(+0.53%)
Sep 04, 2014 49.28 49.71 49.10 49.32 1,379,037 +0.36(+0.74%)
Sep 03, 2014 48.60 49.24 48.59 48.96 1,216,718 +0.55(+1.13%)
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.