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 (%)
Jul 30, 2004 3.221 3.238 3.205 3.225 1,941,766 +0.00(+0.07%)
Jul 29, 2004 3.209 3.222 3.187 3.222 2,163,802 +0.01(+0.20%)
Jul 28, 2004 3.172 3.222 3.172 3.216 3,711,768 +0.04(+1.24%)
Jul 27, 2004 3.174 3.184 3.151 3.177 1,244,936 +0.00(+0.09%)
Jul 26, 2004 3.195 3.209 3.149 3.174 3,213,235 -0.02(-0.72%)
Jul 23, 2004 3.180 3.200 3.164 3.197 2,063,257 -0.01(-0.29%)
Jul 22, 2004 3.185 3.222 3.177 3.206 3,482,052 +0.03(+0.95%)
Jul 21, 2004 3.212 3.231 3.156 3.176 3,905,875 -0.03(-1.05%)
Jul 20, 2004 3.129 3.220 3.098 3.210 6,853,087 +0.16(+5.16%)
Jul 19, 2004 3.029 3.062 3.018 3.052 1,702,973 +0.01(+0.42%)
Jul 16, 2004 3.058 3.059 2.978 3.039 1,631,055 +0.01(+0.26%)
Jul 15, 2004 3.084 3.084 3.017 3.031 2,133,778 -0.06(-2.01%)
Jul 14, 2004 3.048 3.116 3.043 3.094 2,043,009 +0.04(+1.36%)
Jul 13, 2004 3.003 3.056 2.984 3.052 1,387,374 +0.05(+1.50%)
Jul 12, 2004 3.029 3.032 2.975 3.007 1,115,066 -0.04(-1.15%)
Jul 09, 2004 3.054 3.054 3.005 3.042 1,219,102 +0.01(+0.28%)
Jul 08, 2004 3.099 3.100 3.031 3.033 1,717,635 -0.07(-2.35%)
Jul 07, 2004 3.106 3.116 3.100 3.106 1,288,226 +0.00(+0.02%)
Jul 06, 2004 3.108 3.123 3.101 3.106 1,887,304 +0.04(+1.36%)
Jul 02, 2004 3.096 3.096 3.054 3.064 1,800,724 -0.02(-0.77%)
Jul 01, 2004 3.115 3.119 3.067 3.088 1,167,433 -0.03(-1.08%)
Jun 30, 2004 3.033 3.121 3.013 3.121 4,935,759 +0.09(+2.93%)
Jun 29, 2004 3.003 3.036 2.992 3.033 1,482,333 +0.04(+1.17%)
Jun 28, 2004 2.983 3.005 2.982 2.998 1,422,286 +0.01(+0.19%)
Jun 25, 2004 2.999 3.001 2.963 2.992 1,348,972 +0.00(+0.00%)
Jun 24, 2004 2.997 3.018 2.986 2.992 1,343,386 -0.02(-0.76%)
Jun 23, 2004 2.987 3.015 2.984 3.015 1,239,351 +0.03(+0.96%)
Jun 22, 2004 2.970 2.994 2.958 2.986 1,510,960 +0.02(+0.65%)
Jun 21, 2004 2.968 2.973 2.943 2.967 690,545 +0.01(+0.46%)
Jun 18, 2004 2.952 2.979 2.952 2.953 1,103,895 +0.01(+0.22%)
Jun 17, 2004 2.932 2.950 2.917 2.947 1,149,978 +0.01(+0.49%)
Jun 16, 2004 2.940 2.940 2.917 2.932 2,004,606 -0.00(-0.12%)
Jun 15, 2004 2.918 2.968 2.903 2.936 1,566,818 +0.04(+1.46%)
Jun 14, 2004 2.893 2.904 2.870 2.894 2,764,276 -0.04(-1.49%)
Jun 10, 2004 2.973 2.985 2.920 2.937 5,217,842 -0.04(-1.30%)
Jun 09, 2004 3.036 3.036 2.961 2.976 3,794,857 -0.07(-2.42%)
Jun 08, 2004 3.043 3.064 3.032 3.050 1,875,434 -0.00(-0.05%)
Jun 07, 2004 2.985 3.070 2.985 3.051 3,592,372 +0.09(+3.07%)
Jun 04, 2004 2.897 2.970 2.891 2.960 4,953,214 +0.10(+3.61%)
Jun 03, 2004 2.839 2.862 2.836 2.857 2,683,282 +0.03(+1.01%)
Jun 02, 2004 2.821 2.836 2.801 2.829 3,504,395 +0.02(+0.61%)
Jun 01, 2004 2.804 2.853 2.780 2.811 957,965 -0.02(-0.56%)
May 28, 2004 2.844 2.844 2.806 2.827 1,312,664 -0.03(-0.93%)
May 27, 2004 2.736 2.854 2.723 2.854 6,634,542 +0.16(+5.79%)
May 26, 2004 2.698 2.703 2.649 2.698 3,317,969 +0.00(+0.16%)
May 25, 2004 2.678 2.700 2.670 2.693 1,640,830 +0.00(+0.16%)
May 24, 2004 2.678 2.696 2.660 2.689 1,501,185 +0.03(+1.08%)
May 21, 2004 2.671 2.677 2.650 2.660 3,482,052 -0.03(-0.93%)
May 20, 2004 2.671 2.693 2.651 2.685 3,507,188 +0.00(+0.00%)
May 19, 2004 2.685 2.714 2.664 2.685 4,242,420 +0.04(+1.38%)
May 18, 2004 2.621 2.653 2.614 2.649 2,763,578 +0.02(+0.65%)
May 17, 2004 2.650 2.652 2.628 2.632 1,781,174 -0.02(-0.76%)
May 14, 2004 2.650 2.667 2.619 2.652 2,180,559 -0.01(-0.38%)
May 13, 2004 2.667 2.672 2.649 2.662 2,674,903 -0.02(-0.75%)
May 12, 2004 2.699 2.699 2.660 2.682 3,074,986 -0.05(-1.78%)
May 11, 2004 2.682 2.735 2.682 2.730 2,638,595 +0.06(+2.17%)
May 10, 2004 2.675 2.696 2.657 2.672 2,180,559 -0.02(-0.56%)
May 07, 2004 2.725 2.731 2.680 2.688 2,858,536 -0.06(-2.29%)
May 06, 2004 2.738 2.768 2.723 2.751 2,095,375 +0.01(+0.47%)
May 05, 2004 2.732 2.749 2.710 2.738 1,439,741 +0.01(+0.45%)
May 04, 2004 2.732 2.748 2.707 2.725 1,890,795 +0.01(+0.48%)
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.