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 (%)
Dec 31, 2004 8.788 8.824 8.754 8.772 4,435,131 -0.01(-0.16%)
Dec 30, 2004 8.736 8.802 8.688 8.787 9,294,783 +0.10(+1.15%)
Dec 29, 2004 8.522 8.711 8.522 8.686 16,603,812 +0.16(+1.93%)
Dec 28, 2004 8.427 8.536 8.427 8.522 9,582,452 +0.02(+0.27%)
Dec 27, 2004 8.536 8.565 8.476 8.499 4,044,124 -0.04(-0.52%)
Dec 23, 2004 8.536 8.572 8.456 8.543 10,492,939 -0.01(-0.12%)
Dec 22, 2004 8.708 8.708 8.536 8.553 10,766,643 -0.19(-2.15%)
Dec 21, 2004 8.615 8.868 8.615 8.741 24,527,278 +0.14(+1.65%)
Dec 20, 2004 8.543 8.633 8.534 8.599 16,296,592 +0.03(+0.32%)
Dec 17, 2004 8.367 8.572 8.367 8.572 17,128,878 +0.14(+1.61%)
Dec 16, 2004 8.612 8.612 8.434 8.436 13,615,405 -0.20(-2.27%)
Dec 15, 2004 8.479 8.650 8.466 8.632 14,796,803 +0.16(+1.88%)
Dec 14, 2004 8.343 8.503 8.307 8.473 12,135,166 +0.08(+1.01%)
Dec 13, 2004 8.227 8.424 8.198 8.388 8,599,350 +0.09(+1.05%)
Dec 10, 2004 8.265 8.347 8.186 8.301 13,450,623 -0.02(-0.28%)
Dec 09, 2004 8.184 8.340 8.175 8.324 16,215,598 +0.08(+0.94%)
Dec 08, 2004 8.257 8.270 8.211 8.247 14,495,169 -0.10(-1.25%)
Dec 07, 2004 8.378 8.404 8.338 8.351 8,186,000 -0.05(-0.65%)
Dec 06, 2004 8.407 8.437 8.364 8.406 13,875,145 -0.03(-0.32%)
Dec 03, 2004 8.400 8.446 8.338 8.433 11,819,568 +0.01(+0.14%)
Dec 02, 2004 8.373 8.421 8.320 8.421 15,140,330 +0.05(+0.60%)
Dec 01, 2004 8.321 8.428 8.321 8.371 10,624,205 +0.07(+0.83%)
Nov 30, 2004 8.228 8.318 8.228 8.302 11,579,378 +0.05(+0.64%)
Nov 29, 2004 8.156 8.274 8.149 8.249 13,833,251 +0.04(+0.47%)
Nov 26, 2004 8.378 8.378 8.209 8.211 7,725,171 -0.05(-0.61%)
Nov 24, 2004 8.178 8.302 8.178 8.261 16,006,130 +0.08(+1.02%)
Nov 23, 2004 8.055 8.185 8.039 8.178 11,682,716 +0.12(+1.53%)
Nov 22, 2004 7.877 8.062 7.869 8.055 10,244,370 +0.17(+2.20%)
Nov 19, 2004 7.963 7.977 7.869 7.881 32,657,422 -0.11(-1.40%)
Nov 18, 2004 8.063 8.116 7.986 7.993 14,232,636 -0.12(-1.53%)
Nov 17, 2004 8.207 8.221 8.113 8.118 12,246,882 -0.01(-0.07%)
Nov 16, 2004 8.082 8.184 8.080 8.123 9,671,825 +0.07(+0.93%)
Nov 15, 2004 8.070 8.164 8.049 8.049 12,473,107 +0.00(+0.00%)
Nov 12, 2004 8.099 8.126 8.007 8.049 11,115,756 -0.04(-0.55%)
Nov 11, 2004 8.042 8.199 8.042 8.093 12,029,036 +0.05(+0.59%)
Nov 10, 2004 8.089 8.257 8.040 8.046 20,673,072 -0.03(-0.43%)
Nov 09, 2004 8.032 8.111 8.029 8.080 9,763,991 +0.04(+0.52%)
Nov 08, 2004 7.985 8.043 7.891 8.039 13,701,985 +0.06(+0.81%)
Nov 05, 2004 7.949 8.040 7.896 7.974 11,523,520 +0.09(+1.11%)
Nov 04, 2004 7.754 7.887 7.718 7.887 13,375,215 +0.07(+0.93%)
Nov 03, 2004 7.806 7.858 7.794 7.814 11,724,609 +0.16(+2.15%)
Nov 02, 2004 7.559 7.668 7.520 7.649 33,757,824 +0.04(+0.49%)
Nov 01, 2004 7.677 7.702 7.582 7.612 25,446,144 -0.13(-1.67%)
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%)
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.