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 (%)
Mar 31, 2003 1.343 1.368 1.334 1.362 2,660,240 +0.01(+0.71%)
Mar 28, 2003 1.354 1.364 1.349 1.353 1,444,280 -0.01(-0.47%)
Mar 27, 2003 1.357 1.362 1.350 1.359 2,793,252 +0.00(+0.12%)
Mar 26, 2003 1.355 1.359 1.347 1.357 2,921,028 -0.00(-0.07%)
Mar 25, 2003 1.330 1.362 1.329 1.358 5,830,535 +0.01(+0.38%)
Mar 24, 2003 1.376 1.379 1.351 1.353 3,809,171 -0.03(-2.19%)
Mar 21, 2003 1.370 1.390 1.362 1.384 5,314,197 +0.01(+0.91%)
Mar 20, 2003 1.365 1.374 1.350 1.371 1,768,955 +0.00(+0.19%)
Mar 19, 2003 1.361 1.375 1.355 1.369 2,524,086 +0.01(+0.66%)
Mar 18, 2003 1.315 1.363 1.300 1.360 3,688,727 +0.04(+3.41%)
Mar 17, 2003 1.324 1.331 1.313 1.315 4,018,639 -0.01(-1.05%)
Mar 14, 2003 1.314 1.344 1.312 1.329 2,078,967 +0.01(+0.77%)
Mar 13, 2003 1.289 1.319 1.287 1.319 2,862,377 +0.04(+2.75%)
Mar 12, 2003 1.285 1.286 1.274 1.283 1,457,895 -0.00(-0.20%)
Mar 11, 2003 1.300 1.301 1.285 1.286 3,265,602 -0.02(-1.42%)
Mar 10, 2003 1.324 1.326 1.300 1.304 3,632,171 -0.01(-1.13%)
Mar 07, 2003 1.311 1.319 1.295 1.319 3,930,662 +0.01(+1.05%)
Mar 06, 2003 1.313 1.315 1.300 1.306 3,524,295 -0.02(-1.27%)
Mar 05, 2003 1.334 1.340 1.317 1.322 1,578,339 -0.01(-0.60%)
Mar 04, 2003 1.341 1.343 1.330 1.330 2,250,731 -0.02(-1.21%)
Mar 03, 2003 1.352 1.370 1.341 1.347 2,563,885 -0.00(-0.35%)
Feb 28, 2003 1.357 1.368 1.343 1.351 5,601,168 +0.00(+0.12%)
Feb 27, 2003 1.343 1.366 1.343 1.350 2,568,074 +0.01(+0.76%)
Feb 26, 2003 1.329 1.343 1.329 1.340 3,215,330 +0.00(+0.14%)
Feb 25, 2003 1.331 1.341 1.327 1.338 5,555,085 +0.01(+0.41%)
Feb 24, 2003 1.361 1.362 1.327 1.332 5,096,351 -0.03(-1.85%)
Feb 21, 2003 1.353 1.367 1.349 1.357 2,598,447 +0.00(+0.00%)
Feb 20, 2003 1.357 1.365 1.350 1.357 2,980,726 +0.00(+0.05%)
Feb 19, 2003 1.350 1.360 1.346 1.357 4,400,918 +0.01(+0.52%)
Feb 18, 2003 1.326 1.359 1.325 1.350 2,536,654 +0.04(+2.69%)
Feb 14, 2003 1.305 1.325 1.305 1.314 3,199,620 +0.01(+0.73%)
Feb 13, 2003 1.300 1.318 1.300 1.305 5,249,262 +0.00(+0.07%)
Feb 12, 2003 1.292 1.320 1.292 1.304 2,029,742 +0.01(+0.86%)
Feb 11, 2003 1.319 1.328 1.290 1.293 3,751,567 -0.02(-1.88%)
Feb 10, 2003 1.320 1.333 1.308 1.318 6,151,021 -0.00(-0.19%)
Feb 07, 2003 1.318 1.335 1.318 1.320 4,925,634 +0.00(+0.00%)
Feb 06, 2003 1.310 1.325 1.306 1.320 1,875,783 +0.01(+0.78%)
Feb 05, 2003 1.299 1.318 1.296 1.310 2,798,489 +0.02(+1.21%)
Feb 04, 2003 1.286 1.296 1.278 1.294 6,108,080 +0.01(+0.39%)
Feb 03, 2003 1.308 1.313 1.289 1.289 6,513,400 -0.01(-1.07%)
Jan 31, 2003 1.291 1.313 1.278 1.303 3,178,673 +0.01(+0.81%)
Jan 30, 2003 1.300 1.306 1.289 1.293 3,142,016 -0.00(-0.34%)
Jan 29, 2003 1.289 1.301 1.280 1.297 1,465,227 +0.01(+0.44%)
Jan 28, 2003 1.273 1.298 1.269 1.292 3,386,046 +0.02(+1.63%)
Jan 27, 2003 1.265 1.276 1.257 1.271 4,242,769 -0.01(-1.04%)
Jan 24, 2003 1.295 1.297 1.273 1.284 3,544,194 -0.01(-1.10%)
Jan 23, 2003 1.292 1.302 1.290 1.299 2,633,009 +0.02(+1.22%)
Jan 22, 2003 1.278 1.293 1.273 1.283 5,360,280 +0.01(+1.03%)
Jan 21, 2003 1.301 1.301 1.270 1.270 3,794,508 -0.04(-2.73%)
Jan 17, 2003 1.313 1.313 1.302 1.306 3,305,401 -0.01(-0.94%)
Jan 16, 2003 1.316 1.327 1.311 1.318 2,032,884 +0.00(+0.36%)
Jan 15, 2003 1.335 1.335 1.311 1.313 1,918,724 -0.02(-1.64%)
Jan 14, 2003 1.324 1.338 1.324 1.335 3,062,418 +0.01(+0.84%)
Jan 13, 2003 1.337 1.340 1.324 1.324 1,226,433 -0.01(-0.95%)
Jan 10, 2003 1.334 1.342 1.327 1.337 6,865,306 -0.00(-0.09%)
Jan 09, 2003 1.332 1.347 1.331 1.338 5,980,304 +0.01(+0.96%)
Jan 08, 2003 1.352 1.352 1.319 1.325 5,242,978 -0.03(-2.05%)
Jan 07, 2003 1.368 1.370 1.341 1.353 6,147,879 -0.02(-1.14%)
Jan 06, 2003 1.367 1.387 1.363 1.369 2,890,655 +0.01(+0.75%)
Jan 03, 2003 1.357 1.361 1.348 1.358 2,107,245 +0.00(+0.09%)
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.