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 (%)
May 31, 2016 43.30 43.45 42.60 42.75 1,475,675 -0.52(-1.20%)
May 27, 2016 43.14 43.27 43.27 43.27 1,185,752 -0.17(-0.38%)
May 26, 2016 43.03 43.55 42.83 43.43 1,849,447 +0.77(+1.81%)
May 25, 2016 42.09 42.76 42.08 42.66 1,396,086 +0.66(+1.58%)
May 24, 2016 42.21 42.62 41.90 42.00 1,927,289 +0.13(+0.31%)
May 23, 2016 42.02 42.13 41.72 41.87 680,679 -0.15(-0.36%)
May 20, 2016 41.70 42.29 41.61 42.02 1,292,466 +0.50(+1.22%)
May 19, 2016 41.89 41.92 41.18 41.51 1,846,864 -1.08(-2.54%)
May 18, 2016 42.21 43.19 41.94 42.60 1,879,616 +0.14(+0.32%)
May 17, 2016 42.36 42.89 42.27 42.46 1,614,640 -0.06(-0.14%)
May 16, 2016 42.47 43.14 42.47 42.52 1,606,087 +0.14(+0.32%)
May 13, 2016 42.88 43.01 42.21 42.38 1,560,965 -0.66(-1.52%)
May 12, 2016 43.34 43.52 42.52 43.04 1,085,527 +0.14(+0.32%)
May 11, 2016 43.16 43.16 42.62 42.90 799,536 -0.31(-0.72%)
May 10, 2016 42.45 43.40 42.25 43.21 1,143,014 +0.99(+2.36%)
May 09, 2016 42.60 42.64 42.08 42.21 1,086,311 -0.61(-1.41%)
May 06, 2016 42.42 42.99 42.29 42.82 1,127,874 +0.23(+0.54%)
May 05, 2016 42.92 43.14 42.47 42.59 1,149,869 +0.05(+0.12%)
May 04, 2016 43.66 43.73 42.50 42.54 2,563,937 -1.39(-3.17%)
May 03, 2016 43.95 44.12 43.68 43.93 1,123,206 -0.43(-0.98%)
May 02, 2016 44.38 44.51 44.04 44.36 1,314,519 -0.02(-0.05%)
Apr 29, 2016 45.17 45.33 44.17 44.38 1,686,684 -0.81(-1.79%)
Apr 28, 2016 45.02 45.92 44.77 45.19 2,149,378 +0.05(+0.11%)
Apr 27, 2016 44.86 45.23 44.51 45.14 1,795,837 +0.27(+0.59%)
Apr 26, 2016 44.77 45.08 43.70 44.87 5,934,503 -2.13(-4.54%)
Apr 25, 2016 47.14 47.18 46.60 47.01 1,505,622 -0.50(-1.05%)
Apr 22, 2016 47.19 47.74 47.09 47.51 1,911,024 +0.60(+1.28%)
Apr 21, 2016 46.50 46.95 46.32 46.91 1,290,514 +0.29(+0.62%)
Apr 20, 2016 46.28 46.89 45.49 46.62 1,647,576 +0.26(+0.56%)
Apr 19, 2016 46.28 46.47 45.91 46.36 1,666,568 +0.57(+1.24%)
Apr 18, 2016 45.29 45.89 45.17 45.79 1,199,381 +0.20(+0.44%)
Apr 15, 2016 46.13 46.26 45.54 45.59 1,287,751 -0.61(-1.31%)
Apr 14, 2016 45.94 46.34 45.58 46.19 1,072,378 +0.40(+0.87%)
Apr 13, 2016 45.26 46.02 45.07 45.80 1,577,392 +0.62(+1.37%)
Apr 12, 2016 44.65 45.41 44.56 45.18 1,549,984 +0.55(+1.23%)
Apr 11, 2016 44.91 45.56 44.60 44.63 1,306,001 -0.11(-0.24%)
Apr 08, 2016 44.69 45.13 44.48 44.74 918,064 +0.79(+1.80%)
Apr 07, 2016 43.87 44.06 43.66 43.94 1,117,798 -0.40(-0.89%)
Apr 06, 2016 44.21 44.42 43.60 44.34 1,051,229 +0.14(+0.33%)
Apr 05, 2016 44.00 44.46 43.76 44.20 1,535,232 -0.30(-0.66%)
Apr 04, 2016 44.83 45.12 44.39 44.49 878,418 -0.42(-0.93%)
Apr 01, 2016 44.56 45.04 44.04 44.91 1,193,179 -0.12(-0.27%)
Mar 31, 2016 45.23 45.70 45.01 45.03 1,651,907 -0.18(-0.40%)
Mar 30, 2016 44.77 45.57 44.72 45.21 1,074,539 +0.71(+1.60%)
Mar 29, 2016 43.71 44.59 43.52 44.50 1,011,920 +0.58(+1.31%)
Mar 28, 2016 43.86 43.94 43.27 43.92 1,292,269 +0.12(+0.28%)
Mar 24, 2016 43.20 43.80 43.80 43.80 945,938 +0.31(+0.71%)
Mar 23, 2016 43.93 44.12 43.42 43.49 1,116,169 -0.56(-1.28%)
Mar 22, 2016 44.52 44.61 43.99 44.05 1,204,319 -0.87(-1.94%)
Mar 21, 2016 44.73 45.20 44.63 44.92 1,384,548 +0.17(+0.39%)
Mar 18, 2016 45.33 45.64 44.74 44.75 2,036,198 -0.61(-1.35%)
Mar 17, 2016 44.24 45.52 44.09 45.36 1,544,133 +1.41(+3.22%)
Mar 16, 2016 43.60 44.09 43.29 43.95 1,409,708 +0.32(+0.74%)
Mar 15, 2016 42.98 43.64 42.83 43.63 1,531,233 +0.22(+0.51%)
Mar 14, 2016 43.21 43.73 43.15 43.40 1,035,803 -0.12(-0.28%)
Mar 11, 2016 43.04 43.84 42.95 43.53 1,083,786 +1.02(+2.39%)
Mar 10, 2016 43.68 43.91 42.22 42.51 1,617,454 -1.02(-2.34%)
Mar 09, 2016 43.11 43.79 42.89 43.53 1,579,532 +0.62(+1.45%)
Mar 08, 2016 42.96 43.22 42.71 42.91 1,467,255 +0.05(+0.13%)
Mar 07, 2016 41.83 43.09 41.81 42.85 1,614,194 +0.66(+1.55%)
Mar 04, 2016 41.23 42.32 41.23 42.19 1,164,657 +0.90(+2.18%)
Mar 03, 2016 41.38 41.57 41.05 41.30 1,268,841 +0.06(+0.16%)
Mar 02, 2016 41.77 42.13 41.01 41.23 1,590,980 -0.86(-2.03%)
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.