Skip to main content

Canadian National Railway Company (NY: CNI )

131.71 +0.06 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 24.98 25.15 24.88 24.95 1,732,916 +0.04(+0.18%)
Mar 29, 2012 24.80 24.92 24.30 24.90 3,788,479 -0.08(-0.30%)
Mar 28, 2012 25.08 25.14 24.59 24.98 2,606,440 -0.18(-0.71%)
Mar 27, 2012 25.38 25.49 25.11 25.16 1,965,029 -0.29(-1.14%)
Mar 26, 2012 24.66 25.53 24.64 25.44 4,510,479 +0.90(+3.69%)
Mar 23, 2012 24.50 24.55 24.28 24.54 1,576,985 +0.08(+0.32%)
Mar 22, 2012 24.68 24.68 24.38 24.46 2,425,128 -0.48(-1.94%)
Mar 21, 2012 24.57 24.99 24.52 24.95 2,399,409 +0.43(+1.76%)
Mar 20, 2012 24.84 24.87 24.30 24.51 2,840,683 -0.62(-2.46%)
Mar 19, 2012 24.87 25.25 24.77 25.13 2,594,716 +0.24(+0.96%)
Mar 16, 2012 25.08 25.25 24.82 24.89 2,918,827 -0.14(-0.56%)
Mar 15, 2012 24.46 25.21 24.44 25.04 4,162,254 +0.47(+1.93%)
Mar 14, 2012 24.68 24.79 24.44 24.56 3,826,527 -0.10(-0.42%)
Mar 13, 2012 24.08 24.67 24.07 24.67 2,573,865 +0.63(+2.61%)
Mar 12, 2012 24.16 24.18 24.01 24.04 2,005,220 -0.11(-0.47%)
Mar 09, 2012 24.27 24.30 24.02 24.15 2,128,251 +0.02(+0.09%)
Mar 08, 2012 23.78 24.18 23.73 24.13 2,575,241 +0.56(+2.37%)
Mar 07, 2012 23.54 23.66 23.40 23.57 2,472,990 +0.11(+0.47%)
Mar 06, 2012 23.60 23.65 23.33 23.46 2,846,440 -0.41(-1.72%)
Mar 05, 2012 24.03 24.19 23.85 23.87 2,383,207 -0.29(-1.21%)
Mar 02, 2012 24.29 24.40 24.10 24.16 2,474,052 -0.15(-0.60%)
Mar 01, 2012 23.95 24.37 23.85 24.31 2,641,552 +0.37(+1.55%)
Feb 29, 2012 24.04 24.08 23.79 23.94 3,440,642 +0.05(+0.20%)
Feb 28, 2012 23.99 24.06 23.76 23.89 2,069,357 -0.04(-0.17%)
Feb 27, 2012 23.80 24.04 23.70 23.93 2,699,067 +0.05(+0.20%)
Feb 24, 2012 23.77 24.08 23.76 23.89 3,391,338 +0.06(+0.25%)
Feb 23, 2012 23.83 23.84 23.65 23.83 3,487,325 +0.06(+0.26%)
Feb 22, 2012 23.72 23.88 23.64 23.76 3,006,967 -0.04(-0.17%)
Feb 21, 2012 23.88 23.91 23.67 23.80 2,300,451 -0.09(-0.36%)
Feb 17, 2012 24.00 24.03 23.71 23.89 2,981,559 -0.03(-0.14%)
Feb 16, 2012 24.09 24.13 23.87 23.93 3,418,598 -0.18(-0.75%)
Feb 15, 2012 24.48 24.52 23.89 24.11 3,196,764 -0.24(-0.97%)
Feb 14, 2012 24.22 24.38 24.08 24.34 2,167,895 +0.08(+0.35%)
Feb 13, 2012 24.01 24.31 24.01 24.26 1,874,202 +0.28(+1.15%)
Feb 10, 2012 24.15 24.16 23.87 23.98 2,333,260 -0.42(-1.71%)
Feb 09, 2012 24.37 24.49 24.27 24.40 2,885,590 +0.02(+0.06%)
Feb 08, 2012 24.19 24.41 23.99 24.38 2,433,589 +0.21(+0.85%)
Feb 07, 2012 24.06 24.25 23.85 24.18 2,533,076 +0.10(+0.41%)
Feb 06, 2012 24.27 24.50 24.02 24.08 2,720,763 -0.30(-1.24%)
Feb 03, 2012 24.16 24.66 24.15 24.38 4,044,616 +0.38(+1.58%)
Feb 02, 2012 24.05 24.19 23.96 24.00 4,159,997 +0.14(+0.60%)
Feb 01, 2012 23.75 24.12 23.69 23.86 6,299,966 +0.41(+1.74%)
Jan 31, 2012 23.67 23.71 23.33 23.45 3,102,835 +0.00(+0.00%)
Jan 30, 2012 23.49 23.61 23.26 23.45 2,959,000 -0.25(-1.05%)
Jan 27, 2012 23.70 23.91 23.65 23.70 2,947,579 -0.05(-0.20%)
Jan 26, 2012 23.76 23.99 23.66 23.75 4,207,577 +0.00(+0.01%)
Jan 25, 2012 23.47 23.81 23.37 23.74 6,753,229 +0.41(+1.77%)
Jan 24, 2012 24.50 24.55 23.31 23.33 7,202,551 -1.21(-4.92%)
Jan 23, 2012 24.58 24.63 24.14 24.54 2,733,036 +0.10(+0.41%)
Jan 20, 2012 24.38 24.54 24.26 24.44 1,771,573 -0.03(-0.11%)
Jan 19, 2012 24.43 24.68 24.21 24.46 4,112,953 +0.25(+1.03%)
Jan 18, 2012 23.89 24.24 23.85 24.21 2,200,421 +0.38(+1.58%)
Jan 17, 2012 23.53 23.89 23.30 23.84 4,075,720 +0.08(+0.35%)
Jan 13, 2012 23.97 23.99 23.48 23.75 3,147,576 -0.46(-1.90%)
Jan 12, 2012 24.41 24.45 24.11 24.21 2,157,481 -0.21(-0.88%)
Jan 11, 2012 24.13 24.47 24.10 24.43 1,822,405 +0.22(+0.91%)
Jan 10, 2012 24.37 24.66 24.17 24.21 3,227,009 +0.06(+0.24%)
Jan 09, 2012 23.86 24.17 23.69 24.15 2,955,707 +0.31(+1.30%)
Jan 06, 2012 24.17 24.20 23.75 23.84 2,753,417 -0.33(-1.35%)
Jan 05, 2012 24.38 24.46 24.03 24.17 2,677,772 -0.34(-1.37%)
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.