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 (%)
Sep 28, 2018 70.42 70.69 69.66 70.62 1,768,018 +0.16(+0.22%)
Sep 27, 2018 70.14 70.78 69.95 70.46 1,161,123 +0.05(+0.08%)
Sep 26, 2018 69.39 70.79 69.24 70.40 1,356,073 +1.18(+1.70%)
Sep 25, 2018 69.22 69.62 68.63 69.22 1,502,426 +0.96(+1.41%)
Sep 24, 2018 69.49 69.66 68.18 68.26 1,194,927 -1.47(-2.11%)
Sep 21, 2018 69.38 69.88 69.26 69.73 859,147 +0.45(+0.65%)
Sep 20, 2018 68.38 69.55 68.23 69.29 1,275,142 +1.54(+2.28%)
Sep 19, 2018 68.93 69.07 67.24 67.75 1,558,078 -1.03(-1.50%)
Sep 18, 2018 69.14 69.47 68.61 68.78 878,505 -0.15(-0.22%)
Sep 17, 2018 68.78 69.17 68.49 68.92 1,374,530 +0.38(+0.55%)
Sep 14, 2018 68.58 69.00 68.17 68.55 1,062,108 +0.18(+0.26%)
Sep 13, 2018 68.17 68.61 68.16 68.37 821,345 +0.39(+0.57%)
Sep 12, 2018 68.32 68.68 67.69 67.98 1,085,646 -0.32(-0.47%)
Sep 11, 2018 68.11 68.67 67.56 68.30 1,169,551 +0.26(+0.38%)
Sep 10, 2018 68.03 68.51 67.72 68.04 1,629,463 +0.28(+0.41%)
Sep 07, 2018 68.14 68.30 67.63 67.77 972,200 -0.49(-0.71%)
Sep 06, 2018 67.71 68.59 67.50 68.26 808,748 +0.90(+1.33%)
Sep 05, 2018 67.56 68.20 66.71 67.36 1,251,874 -0.75(-1.10%)
Sep 04, 2018 68.78 68.89 67.91 68.11 1,217,743 -1.16(-1.68%)
Aug 31, 2018 69.27 69.27 69.27 0 -0.61(-0.87%)
Aug 30, 2018 69.11 70.09 69.07 69.88 844,430 +0.27(+0.39%)
Aug 29, 2018 69.90 70.06 69.56 69.60 648,062 +0.00(+0.00%)
Aug 28, 2018 70.42 70.50 69.60 69.60 935,828 -0.28(-0.40%)
Aug 27, 2018 68.85 70.03 68.79 69.88 987,167 +1.39(+2.02%)
Aug 24, 2018 68.66 68.77 68.28 68.50 597,885 +0.02(+0.03%)
Aug 23, 2018 68.30 68.59 67.87 68.47 805,138 -0.05(-0.08%)
Aug 22, 2018 69.18 69.63 68.50 68.53 1,059,622 -0.50(-0.72%)
Aug 21, 2018 69.55 70.31 69.01 69.03 1,209,543 -0.62(-0.89%)
Aug 20, 2018 69.36 69.76 69.21 69.65 1,122,347 +0.28(+0.40%)
Aug 17, 2018 69.01 69.60 68.62 69.37 691,842 +0.63(+0.92%)
Aug 16, 2018 68.84 69.29 68.67 68.74 1,009,852 +0.12(+0.17%)
Aug 15, 2018 68.88 68.91 68.07 68.62 761,718 -0.90(-1.30%)
Aug 14, 2018 69.14 69.55 68.78 69.53 1,039,695 +1.04(+1.51%)
Aug 13, 2018 68.63 69.28 68.04 68.49 869,174 -0.05(-0.08%)
Aug 10, 2018 68.93 69.07 68.16 68.54 871,670 -0.94(-1.36%)
Aug 09, 2018 69.49 69.70 69.31 69.49 595,627 -0.12(-0.18%)
Aug 08, 2018 68.86 69.67 68.40 69.61 997,140 +0.81(+1.18%)
Aug 07, 2018 69.14 69.46 68.63 68.80 2,054,061 -0.17(-0.25%)
Aug 06, 2018 68.87 69.59 68.87 68.97 752,958 +0.14(+0.20%)
Aug 03, 2018 69.15 69.25 68.31 68.83 1,121,837 -0.40(-0.57%)
Aug 02, 2018 68.68 69.46 68.22 69.23 1,173,727 +0.24(+0.35%)
Aug 01, 2018 68.86 69.57 68.60 68.99 1,077,013 -0.47(-0.67%)
Jul 31, 2018 69.48 69.80 69.24 69.45 1,818,499 +0.21(+0.30%)
Jul 30, 2018 70.24 70.56 69.14 69.24 1,375,094 -1.01(-1.44%)
Jul 27, 2018 70.51 70.51 69.71 70.26 1,322,716 +0.01(+0.01%)
Jul 26, 2018 69.45 70.53 69.23 70.25 2,187,737 +0.34(+0.49%)
Jul 25, 2018 68.01 69.93 68.01 69.91 1,937,511 +3.75(+5.66%)
Jul 24, 2018 66.87 67.44 65.86 66.16 2,693,970 -0.48(-0.71%)
Jul 23, 2018 67.04 67.27 66.49 66.63 1,065,532 -0.88(-1.30%)
Jul 20, 2018 67.30 67.97 67.02 67.52 1,414,684 +0.45(+0.67%)
Jul 19, 2018 66.00 67.20 65.92 67.06 1,230,124 +0.48(+0.71%)
Jul 18, 2018 65.95 66.77 65.65 66.59 1,688,392 +1.05(+1.60%)
Jul 17, 2018 65.68 65.80 64.95 65.54 1,355,629 -0.49(-0.74%)
Jul 16, 2018 67.13 67.13 65.75 66.03 996,928 -0.83(-1.24%)
Jul 13, 2018 66.74 67.23 66.29 66.85 1,054,255 +0.08(+0.12%)
Jul 12, 2018 66.12 66.82 65.73 66.77 1,323,979 +1.21(+1.84%)
Jul 11, 2018 65.43 65.94 65.26 65.57 1,741,657 -0.64(-0.96%)
Jul 10, 2018 65.36 66.28 65.18 66.21 1,482,042 +0.65(+0.99%)
Jul 09, 2018 65.05 65.74 64.72 65.56 1,865,516 +1.69(+2.65%)
Jul 06, 2018 63.02 64.02 62.82 63.87 1,165,823 +1.00(+1.59%)
Jul 05, 2018 63.18 63.35 62.56 62.87 958,609 -0.06(-0.10%)
Jul 03, 2018 62.93 62.93 62.93 0 -0.83(-1.31%)
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.