Skip to main content

Canadian National Railway Company (NY: CNI )

118.45 -2.28 (-1.89%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 56.42 56.42 56.42 0 +1.20(+2.18%)
Mar 28, 2018 55.36 55.46 54.79 55.22 1,783,333 -0.08(-0.14%)
Mar 27, 2018 55.54 55.99 54.96 55.30 2,976,025 -0.10(-0.18%)
Mar 26, 2018 54.99 55.42 54.76 55.40 2,025,330 +0.83(+1.53%)
Mar 23, 2018 55.77 55.92 54.46 54.56 1,411,981 -0.91(-1.64%)
Mar 22, 2018 56.45 56.45 55.47 55.47 1,643,673 -1.33(-2.35%)
Mar 21, 2018 56.48 57.12 56.42 56.81 1,574,724 +0.56(+1.00%)
Mar 20, 2018 56.26 56.49 56.03 56.24 1,071,773 +0.12(+0.22%)
Mar 19, 2018 56.82 56.90 55.70 56.12 1,738,228 -0.63(-1.11%)
Mar 16, 2018 56.89 57.39 56.71 56.75 1,588,997 -0.06(-0.11%)
Mar 15, 2018 57.52 57.64 56.58 56.82 2,317,066 -0.76(-1.33%)
Mar 14, 2018 57.75 57.88 57.22 57.58 1,849,361 +0.24(+0.42%)
Mar 13, 2018 57.80 58.29 57.26 57.34 1,069,821 -0.39(-0.68%)
Mar 12, 2018 57.43 57.90 57.32 57.73 1,443,323 +0.24(+0.42%)
Mar 09, 2018 57.22 57.52 56.86 57.49 1,791,798 +0.60(+1.06%)
Mar 08, 2018 56.32 56.97 56.09 56.89 2,190,586 +0.58(+1.03%)
Mar 07, 2018 56.81 55.90 56.31 1,980,944 -0.11(-0.20%)
Mar 06, 2018 57.02 57.02 56.00 56.42 4,453,077 -0.66(-1.15%)
Mar 05, 2018 56.62 57.70 56.16 57.08 3,744,005 -0.37(-0.65%)
Mar 02, 2018 57.53 58.03 57.03 57.45 1,185,144 -0.56(-0.96%)
Mar 01, 2018 59.06 59.06 57.50 58.01 1,458,202 -1.03(-1.74%)
Feb 28, 2018 60.61 60.61 59.03 59.04 2,709,179 -1.51(-2.50%)
Feb 27, 2018 59.80 60.68 59.75 60.55 3,445,188 +0.29(+0.48%)
Feb 26, 2018 58.97 60.32 58.83 60.26 3,362,733 +1.27(+2.16%)
Feb 23, 2018 59.16 59.24 58.45 58.99 1,664,822 +0.03(+0.05%)
Feb 22, 2018 58.96 2,579,427 +0.07(+0.12%)
Feb 21, 2018 57.48 59.51 57.48 58.89 2,665,241 +1.37(+2.37%)
Feb 20, 2018 57.74 58.13 57.35 57.52 2,065,554 -0.61(-1.05%)
Feb 16, 2018 58.13 58.13 58.13 0 -0.52(-0.88%)
Feb 15, 2018 58.87 58.95 57.87 58.65 2,130,147 -0.16(-0.27%)
Feb 14, 2018 57.35 58.95 57.21 58.81 1,550,724 +1.08(+1.86%)
Feb 13, 2018 58.28 58.38 57.28 57.74 2,253,423 -0.92(-1.56%)
Feb 12, 2018 57.71 58.71 57.61 58.65 1,975,524 +1.34(+2.33%)
Feb 09, 2018 57.06 57.61 56.25 57.32 2,396,772 +0.50(+0.89%)
Feb 08, 2018 58.06 58.12 56.82 56.81 1,976,515 -1.31(-2.26%)
Feb 07, 2018 58.65 58.93 58.00 58.13 2,156,134 -0.74(-1.26%)
Feb 06, 2018 58.16 59.08 57.09 58.87 3,005,392 -0.24(-0.41%)
Feb 05, 2018 59.52 60.06 59.05 59.11 1,758,255 -0.76(-1.27%)
Feb 02, 2018 60.41 60.47 59.65 59.87 1,744,670 -1.04(-1.70%)
Feb 01, 2018 60.98 61.46 60.64 60.91 1,613,742 -0.23(-0.37%)
Jan 31, 2018 60.67 61.32 60.58 61.14 1,635,749 +0.82(+1.37%)
Jan 30, 2018 60.40 60.83 60.30 60.32 2,020,628 -0.34(-0.55%)
Jan 29, 2018 60.20 61.03 60.07 60.65 2,189,779 +0.19(+0.32%)
Jan 26, 2018 60.00 60.90 59.95 60.46 1,915,933 +0.56(+0.93%)
Jan 25, 2018 61.04 61.26 59.79 59.90 2,922,624 -0.79(-1.31%)
Jan 24, 2018 61.48 62.47 60.57 60.70 2,930,389 -0.59(-0.96%)
Jan 23, 2018 60.76 61.59 60.56 61.28 3,036,760 +0.31(+0.51%)
Jan 22, 2018 61.88 62.07 60.90 60.97 2,296,745 -0.68(-1.10%)
Jan 19, 2018 61.52 61.97 61.32 61.65 1,933,744 +0.18(+0.29%)
Jan 18, 2018 61.29 61.70 60.84 61.48 1,910,462 +0.10(+0.16%)
Jan 17, 2018 62.03 62.04 61.17 61.38 1,655,226 -0.57(-0.92%)
Jan 16, 2018 62.06 62.79 61.67 61.95 2,348,482 +0.17(+0.27%)
Jan 12, 2018 61.78 61.78 61.78 0 -0.33(-0.53%)
Jan 11, 2018 62.09 62.36 61.85 62.11 1,524,916 +0.17(+0.27%)
Jan 10, 2018 63.78 63.84 61.84 61.94 2,536,293 -2.17(-3.38%)
Jan 09, 2018 64.42 64.44 64.06 64.11 1,037,351 -0.24(-0.38%)
Jan 08, 2018 64.66 64.89 64.18 64.35 1,190,281 -0.47(-0.73%)
Jan 05, 2018 64.72 65.42 64.51 64.83 882,379 +0.53(+0.82%)
Jan 04, 2018 63.75 64.48 63.75 64.30 1,409,345 +0.63(+0.99%)
Jan 03, 2018 63.56 63.86 63.49 63.67 1,304,553 +0.11(+0.18%)
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.