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, 2007 13.53 13.61 13.43 13.44 2,232,353 -0.19(-1.39%)
Dec 28, 2007 13.57 13.75 13.56 13.63 2,303,883 +0.03(+0.21%)
Dec 27, 2007 13.69 13.71 13.56 13.60 3,196,129 -0.02(-0.13%)
Dec 26, 2007 13.77 13.77 13.56 13.62 1,614,588 -0.05(-0.40%)
Dec 24, 2007 13.59 13.71 13.56 13.67 2,279,358 +0.21(+1.57%)
Dec 21, 2007 13.38 13.51 13.31 13.46 6,673,535 +0.08(+0.62%)
Dec 20, 2007 13.53 13.70 13.23 13.38 2,752,078 -0.15(-1.12%)
Dec 19, 2007 13.46 13.90 13.34 13.53 5,062,424 -0.12(-0.86%)
Dec 18, 2007 14.14 14.14 13.58 13.65 3,954,196 -0.24(-1.73%)
Dec 17, 2007 13.76 14.08 13.75 13.89 3,444,439 +0.05(+0.35%)
Dec 14, 2007 14.20 14.20 13.77 13.84 5,059,345 -0.24(-1.69%)
Dec 13, 2007 14.19 14.19 13.95 14.08 5,024,782 -0.26(-1.84%)
Dec 12, 2007 14.45 14.74 14.19 14.34 3,990,849 -0.05(-0.36%)
Dec 11, 2007 14.68 14.94 14.24 14.39 17,015,978 -0.24(-1.66%)
Dec 10, 2007 14.28 14.64 14.25 14.64 5,942,688 +0.30(+2.12%)
Dec 07, 2007 14.54 14.71 14.31 14.33 4,720,740 -0.11(-0.73%)
Dec 06, 2007 13.94 14.53 13.88 14.44 4,922,841 +0.50(+3.58%)
Dec 05, 2007 13.88 14.06 13.84 13.94 3,438,064 +0.13(+0.93%)
Dec 04, 2007 13.60 13.85 13.46 13.81 4,748,634 +0.03(+0.19%)
Dec 03, 2007 14.04 14.04 13.66 13.79 4,679,510 -0.26(-1.86%)
Nov 30, 2007 13.97 14.11 13.84 14.05 3,766,056 +0.35(+2.53%)
Nov 29, 2007 13.82 13.90 13.63 13.70 4,864,889 -0.28(-2.03%)
Nov 28, 2007 13.47 14.06 13.47 13.98 7,094,680 +0.54(+4.03%)
Nov 27, 2007 13.37 13.52 13.20 13.44 9,282,288 +0.16(+1.23%)
Nov 26, 2007 13.53 13.66 13.26 13.28 5,664,500 -0.09(-0.69%)
Nov 23, 2007 13.29 13.51 13.29 13.37 1,762,776 +0.13(+1.02%)
Nov 21, 2007 13.42 13.42 13.11 13.24 4,647,314 -0.29(-2.18%)
Nov 20, 2007 13.57 13.73 13.36 13.53 5,737,151 -0.02(-0.17%)
Nov 19, 2007 13.78 13.78 13.50 13.55 5,069,469 -0.33(-2.39%)
Nov 16, 2007 13.92 14.06 13.75 13.89 5,579,523 -0.07(-0.51%)
Nov 15, 2007 14.32 14.37 13.91 13.96 6,859,126 -0.43(-2.97%)
Nov 14, 2007 14.87 14.87 14.37 14.38 4,272,165 -0.25(-1.68%)
Nov 13, 2007 14.63 14.81 14.41 14.63 4,108,186 +0.11(+0.79%)
Nov 12, 2007 14.75 14.78 14.41 14.52 8,375,917 -0.44(-2.97%)
Nov 09, 2007 15.08 15.13 14.92 14.96 3,597,259 -0.33(-2.15%)
Nov 08, 2007 15.05 15.33 14.93 15.29 5,061,802 +0.20(+1.33%)
Nov 07, 2007 15.71 15.71 15.07 15.09 5,008,374 -0.54(-3.43%)
Nov 06, 2007 15.74 15.76 15.51 15.63 2,431,920 +0.00(+0.00%)
Nov 05, 2007 15.57 15.79 15.40 15.63 3,902,457 -0.19(-1.23%)
Nov 02, 2007 15.73 15.92 15.58 15.82 5,260,783 +0.32(+2.05%)
Nov 01, 2007 15.88 15.94 15.44 15.50 3,932,408 -0.54(-3.34%)
Oct 31, 2007 15.63 16.06 15.56 16.04 5,344,570 +0.63(+4.09%)
Oct 30, 2007 15.53 15.53 15.26 15.41 2,674,554 -0.13(-0.87%)
Oct 29, 2007 15.33 15.55 15.21 15.54 3,120,371 +0.27(+1.80%)
Oct 26, 2007 15.40 15.45 15.08 15.27 2,893,099 -0.01(-0.07%)
Oct 25, 2007 15.24 15.40 15.15 15.28 6,381,784 +0.08(+0.55%)
Oct 24, 2007 14.88 15.24 14.67 15.20 8,863,279 +0.38(+2.53%)
Oct 23, 2007 15.04 15.12 14.73 14.82 8,626,581 -0.25(-1.67%)
Oct 22, 2007 14.86 15.07 14.76 15.07 4,644,947 -0.07(-0.47%)
Oct 19, 2007 15.39 15.48 15.00 15.14 5,186,771 -0.21(-1.34%)
Oct 18, 2007 15.05 15.59 15.04 15.35 5,078,895 +0.27(+1.77%)
Oct 17, 2007 15.09 15.38 14.91 15.08 6,612,897 +0.22(+1.46%)
Oct 16, 2007 15.24 15.24 14.83 14.87 5,538,327 -0.40(-2.61%)
Oct 15, 2007 15.61 15.61 15.18 15.26 3,751,567 -0.30(-1.95%)
Oct 12, 2007 15.55 15.71 15.46 15.57 2,860,778 -0.02(-0.13%)
Oct 11, 2007 15.87 15.93 15.39 15.59 4,461,314 -0.10(-0.66%)
Oct 10, 2007 15.99 16.00 15.56 15.69 3,086,856 -0.26(-1.63%)
Oct 09, 2007 16.04 16.13 15.83 15.95 5,345,966 -0.26(-1.61%)
Oct 08, 2007 16.12 16.27 15.93 16.21 1,562,280 +0.05(+0.34%)
Oct 05, 2007 15.97 16.22 15.83 16.16 5,259,735 +0.32(+2.03%)
Oct 04, 2007 16.08 16.08 15.79 15.84 3,890,514 -0.18(-1.11%)
Oct 03, 2007 16.14 16.18 16.00 16.01 2,062,559 -0.21(-1.32%)
Oct 02, 2007 16.34 16.39 16.16 16.23 2,610,666 -0.17(-1.05%)
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.