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 (%)
Dec 31, 2009 15.64 15.58 15.58 15.58 2,627,044 +0.05(+0.33%)
Dec 30, 2009 15.63 15.68 15.49 15.53 1,040,928 -0.15(-0.97%)
Dec 29, 2009 15.79 15.83 15.57 15.68 1,588,234 +0.14(+0.92%)
Dec 28, 2009 15.66 15.66 15.45 15.53 508,658 -0.05(-0.31%)
Dec 24, 2009 15.45 15.68 15.44 15.58 593,335 +0.10(+0.67%)
Dec 23, 2009 15.61 15.69 15.46 15.48 1,937,424 +0.01(+0.04%)
Dec 22, 2009 15.33 15.50 15.25 15.47 1,651,841 +0.02(+0.11%)
Dec 21, 2009 15.33 15.58 15.23 15.46 2,195,466 +0.37(+2.45%)
Dec 18, 2009 15.19 15.30 15.04 15.09 2,528,286 -0.06(-0.40%)
Dec 17, 2009 15.23 15.29 15.06 15.15 1,894,846 -0.34(-2.22%)
Dec 16, 2009 15.45 15.61 15.36 15.49 2,343,070 +0.08(+0.54%)
Dec 15, 2009 15.63 15.63 15.36 15.41 3,861,211 -0.28(-1.79%)
Dec 14, 2009 15.69 15.70 15.64 15.69 2,505,379 +0.12(+0.79%)
Dec 11, 2009 16.09 16.10 15.49 15.57 3,915,364 -0.47(-2.91%)
Dec 10, 2009 15.81 16.08 15.81 16.03 3,644,703 +0.31(+1.99%)
Dec 09, 2009 15.63 15.76 15.51 15.72 3,044,921 +0.05(+0.31%)
Dec 08, 2009 15.61 15.70 15.43 15.67 4,735,959 -0.13(-0.85%)
Dec 07, 2009 15.50 15.93 15.48 15.81 5,757,760 +0.29(+1.87%)
Dec 04, 2009 15.39 15.59 15.35 15.52 7,743,768 +0.37(+2.46%)
Dec 03, 2009 15.31 15.40 15.14 15.14 1,921,246 -0.16(-1.07%)
Dec 02, 2009 15.39 15.39 15.14 15.31 3,100,628 -0.12(-0.76%)
Dec 01, 2009 15.28 15.63 15.26 15.43 2,986,612 +0.35(+2.34%)
Nov 30, 2009 15.02 15.22 15.01 15.07 2,627,344 +0.03(+0.17%)
Nov 27, 2009 14.78 15.18 14.56 15.05 1,410,563 -0.36(-2.33%)
Nov 25, 2009 15.41 15.51 15.29 15.41 2,734,844 +0.08(+0.50%)
Nov 24, 2009 15.61 15.61 15.28 15.33 2,706,525 -0.24(-1.55%)
Nov 23, 2009 15.60 15.81 15.52 15.57 2,808,194 +0.12(+0.80%)
Nov 20, 2009 15.44 15.47 15.34 15.45 2,333,648 -0.05(-0.31%)
Nov 19, 2009 15.59 15.66 15.29 15.49 2,855,309 -0.22(-1.42%)
Nov 18, 2009 15.83 15.85 15.63 15.72 1,748,753 -0.04(-0.27%)
Nov 17, 2009 15.50 15.77 15.49 15.76 1,626,220 +0.12(+0.77%)
Nov 16, 2009 15.66 15.76 15.59 15.64 1,950,304 +0.07(+0.46%)
Nov 13, 2009 15.46 15.57 15.29 15.57 2,932,260 +0.27(+1.78%)
Nov 12, 2009 15.44 15.59 15.26 15.30 3,332,986 -0.26(-1.68%)
Nov 11, 2009 15.53 15.66 15.44 15.56 2,375,165 +0.20(+1.29%)
Nov 10, 2009 15.34 15.46 15.26 15.36 2,905,791 +0.01(+0.07%)
Nov 09, 2009 15.02 15.37 15.00 15.35 4,221,955 +0.56(+3.78%)
Nov 06, 2009 14.66 14.91 14.53 14.79 2,620,808 +0.02(+0.14%)
Nov 05, 2009 14.54 14.77 14.54 14.77 3,014,914 +0.32(+2.20%)
Nov 04, 2009 14.56 14.78 14.42 14.45 5,374,197 +0.13(+0.88%)
Nov 03, 2009 14.40 14.53 14.22 14.32 10,413,729 +0.38(+2.73%)
Nov 02, 2009 13.97 14.01 13.63 13.94 6,448,864 +0.12(+0.87%)
Oct 30, 2009 13.90 14.03 13.75 13.82 6,301,713 -0.13(-0.90%)
Oct 29, 2009 13.60 14.04 13.54 13.95 4,163,087 +0.41(+3.05%)
Oct 28, 2009 13.90 14.14 13.48 13.54 6,493,989 -0.44(-3.18%)
Oct 27, 2009 14.37 14.39 13.89 13.98 4,251,858 -0.38(-2.67%)
Oct 26, 2009 14.44 14.72 14.31 14.37 3,946,813 -0.05(-0.34%)
Oct 23, 2009 14.47 14.48 14.37 14.41 4,832,223 -0.40(-2.67%)
Oct 22, 2009 14.81 14.93 14.59 14.81 4,441,523 -0.11(-0.75%)
Oct 21, 2009 14.77 15.07 14.58 14.92 7,037,907 -0.11(-0.72%)
Oct 20, 2009 14.90 15.06 14.87 15.03 3,465,758 -0.19(-1.22%)
Oct 19, 2009 15.17 15.22 15.07 15.22 5,142,827 +0.11(+0.76%)
Oct 16, 2009 14.86 15.13 14.73 15.10 3,365,621 +0.17(+1.11%)
Oct 15, 2009 14.90 15.05 14.82 14.94 2,863,886 -0.13(-0.86%)
Oct 14, 2009 14.89 15.10 14.69 15.06 4,169,358 +0.50(+3.40%)
Oct 13, 2009 14.77 14.88 14.45 14.57 2,665,347 -0.05(-0.31%)
Oct 12, 2009 14.80 14.87 14.45 14.61 1,987,459 -0.16(-1.09%)
Oct 09, 2009 14.72 14.85 14.63 14.77 3,164,335 +0.11(+0.74%)
Oct 08, 2009 14.55 14.71 14.37 14.67 4,989,769 +0.27(+1.85%)
Oct 07, 2009 14.30 14.47 14.19 14.40 4,414,279 +0.10(+0.68%)
Oct 06, 2009 14.10 14.44 14.06 14.30 4,209,067 +0.32(+2.27%)
Oct 05, 2009 13.76 14.03 13.53 13.98 4,130,881 +0.37(+2.71%)
Oct 02, 2009 13.57 13.78 13.42 13.61 3,786,015 -0.11(-0.77%)
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.