Skip to main content

Canadian National Railway Company (NY: CNI )

120.73 -1.11 (-0.91%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 60.54 60.62 59.58 59.62 1,394,939 -0.79(-1.32%)
Apr 27, 2018 60.06 60.56 59.88 60.42 1,678,692 +0.59(+0.99%)
Apr 26, 2018 59.18 60.08 58.91 59.82 2,679,558 +0.73(+1.23%)
Apr 25, 2018 57.63 59.15 57.52 59.10 2,455,523 +1.29(+2.23%)
Apr 24, 2018 57.52 59.29 57.48 57.81 3,105,854 -0.39(-0.68%)
Apr 23, 2018 58.08 58.80 57.94 58.20 1,752,406 +0.01(+0.01%)
Apr 20, 2018 58.55 58.58 58.12 58.20 1,255,297 -0.59(-1.00%)
Apr 19, 2018 58.87 59.23 58.56 58.78 1,478,180 +0.00(+0.00%)
Apr 18, 2018 58.69 59.09 58.40 58.78 2,012,521 +0.46(+0.79%)
Apr 17, 2018 58.32 58.81 58.00 58.32 2,555,619 +0.19(+0.32%)
Apr 16, 2018 57.74 58.15 57.48 58.13 1,208,256 +0.74(+1.29%)
Apr 13, 2018 57.87 58.09 57.22 57.39 1,583,307 -0.28(-0.48%)
Apr 12, 2018 57.86 58.32 57.59 57.67 1,962,327 -0.16(-0.28%)
Apr 11, 2018 57.02 58.00 56.90 57.83 2,133,993 +0.52(+0.92%)
Apr 10, 2018 58.28 58.30 57.22 57.31 2,167,501 -0.29(-0.50%)
Apr 09, 2018 57.39 58.10 57.19 57.59 1,597,977 +0.52(+0.91%)
Apr 06, 2018 57.39 57.63 56.71 57.08 1,988,120 -0.52(-0.90%)
Apr 05, 2018 56.72 57.65 56.66 57.59 1,912,013 +0.73(+1.28%)
Apr 04, 2018 56.09 56.92 55.79 56.87 2,025,161 +0.22(+0.38%)
Apr 03, 2018 56.94 57.03 56.39 56.65 2,099,962 +0.45(+0.80%)
Apr 02, 2018 56.42 56.45 55.55 56.21 2,124,487 -0.22(-0.38%)
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%)
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.