Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canadian National Railway Company (NY: CNI )

124.12 -1.90 (-1.51%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 10.22 10.36 10.10 10.21 7,620,487 +0.10(+0.97%)
Mar 30, 2009 10.06 10.35 9.889 10.11 9,215,928 -0.88(-8.04%)
Mar 26, 2009 10.46 11.01 10.46 10.99 11,465,663 +0.63(+6.11%)
Mar 25, 2009 10.51 10.69 10.02 10.36 11,644,462 +0.03(+0.28%)
Mar 24, 2009 10.44 10.59 10.15 10.33 8,140,706 -0.16(-1.51%)
Mar 23, 2009 10.26 10.49 10.25 10.49 7,092,862 +0.73(+7.43%)
Mar 20, 2009 10.03 10.12 9.658 9.765 7,496,861 -0.32(-3.17%)
Mar 19, 2009 10.46 10.47 10.05 10.08 8,346,925 -0.08(-0.79%)
Mar 18, 2009 9.923 10.25 9.615 10.17 10,261,852 +0.14(+1.41%)
Mar 17, 2009 10.04 10.08 9.742 10.02 9,675,268 +0.06(+0.58%)
Mar 16, 2009 9.558 10.22 9.523 9.966 9,888,939 +0.36(+3.72%)
Mar 13, 2009 9.802 9.851 9.506 9.609 0 -0.19(-1.97%)
Mar 12, 2009 9.405 9.869 9.215 9.802 8,085,967 +0.43(+4.55%)
Mar 11, 2009 9.298 9.509 9.123 9.376 7,975,898 +0.23(+2.49%)
Mar 10, 2009 8.625 9.163 8.625 9.149 13,663,120 +0.56(+6.54%)
Mar 09, 2009 8.627 8.887 8.515 8.587 11,097,351 -0.21(-2.36%)
Mar 06, 2009 8.688 8.979 8.463 8.794 0 +0.17(+1.94%)
Mar 05, 2009 9.126 9.126 8.538 8.627 7,540,637 -0.60(-6.52%)
Mar 04, 2009 9.013 9.457 8.861 9.229 13,094,100 +0.39(+4.36%)
Mar 02, 2009 9.039 9.270 8.774 8.843 10,496,449 -0.47(-5.04%)
Feb 27, 2009 9.206 9.497 9.051 9.313 0 -0.05(-0.49%)
Feb 26, 2009 9.434 9.624 9.301 9.359 7,449,849 -0.05(-0.49%)
Feb 25, 2009 9.552 9.581 9.177 9.405 10,614,995 -0.26(-2.65%)
Feb 24, 2009 9.074 9.774 9.074 9.661 7,652,238 +0.65(+7.15%)
Feb 23, 2009 9.532 9.612 8.976 9.016 6,936,055 -0.43(-4.57%)
Feb 20, 2009 9.324 9.589 9.238 9.448 0 +0.05(+0.52%)
Feb 19, 2009 9.647 9.702 9.344 9.399 6,396,424 -0.22(-2.28%)
Feb 18, 2009 9.785 9.828 9.503 9.618 5,872,112 -0.03(-0.27%)
Feb 17, 2009 9.877 9.877 9.572 9.644 7,598,387 -0.65(-6.30%)
Feb 13, 2009 10.36 10.51 10.24 10.29 3,995,529 -0.01(-0.06%)
Feb 12, 2009 10.15 10.30 9.877 10.30 8,773,007 +0.02(+0.22%)
Feb 11, 2009 10.51 10.51 10.15 10.27 6,150,634 -0.12(-1.16%)
Feb 10, 2009 10.76 10.90 10.19 10.40 7,766,317 -0.56(-5.15%)
Feb 09, 2009 10.89 11.01 10.61 10.96 5,023,496 +0.05(+0.48%)
Feb 06, 2009 10.48 11.09 10.37 10.91 0 +0.37(+3.50%)
Feb 05, 2009 10.27 10.59 10.13 10.54 5,698,983 +0.21(+2.01%)
Feb 04, 2009 10.17 10.56 10.15 10.33 5,513,874 +0.13(+1.24%)
Feb 03, 2009 9.964 10.26 9.848 10.21 4,782,804 +0.31(+3.11%)
Feb 02, 2009 9.828 10.07 9.765 9.897 4,387,681 -0.18(-1.80%)
Jan 30, 2009 10.31 10.34 9.950 10.08 0 -0.20(-1.93%)
Jan 29, 2009 10.55 10.55 10.23 10.28 4,815,030 -0.27(-2.59%)
Jan 28, 2009 10.52 10.67 10.36 10.55 8,590,062 +0.31(+2.98%)
Jan 27, 2009 9.837 10.29 9.837 10.25 7,415,039 +0.41(+4.13%)
Jan 26, 2009 9.831 10.05 9.667 9.840 7,072,668 +0.14(+1.42%)
Jan 23, 2009 9.307 9.811 9.160 9.702 0 +0.51(+5.51%)
Jan 22, 2009 9.200 9.324 8.956 9.195 8,561,426 -0.08(-0.90%)
Jan 21, 2009 8.910 9.293 8.901 9.278 9,621,261 +0.43(+4.81%)
Jan 20, 2009 9.411 9.494 8.843 8.852 12,703,272 -1.04(-10.51%)
Jan 16, 2009 10.17 10.38 9.823 9.892 0 -0.03(-0.29%)
Jan 15, 2009 9.621 10.00 9.359 9.920 7,339,502 +0.12(+1.17%)
Jan 14, 2009 10.22 10.22 9.690 9.805 6,464,328 -0.46(-4.49%)
Jan 13, 2009 10.48 10.68 10.13 10.27 7,005,431 -0.26(-2.44%)
Jan 12, 2009 11.21 11.21 10.38 10.52 7,094,685 -0.63(-5.68%)
Jan 09, 2009 11.61 11.61 11.06 11.16 5,607,125 -0.33(-2.88%)
Jan 08, 2009 11.18 11.53 11.18 11.49 5,561,602 +0.16(+1.42%)
Jan 07, 2009 11.68 11.70 11.23 11.33 7,949,301 -0.46(-3.89%)
Jan 06, 2009 11.44 11.87 11.44 11.78 8,631,306 +0.50(+4.39%)
Jan 05, 2009 11.01 11.38 10.78 11.29 8,766,250 +0.37(+3.35%)
Jan 02, 2009 10.60 10.99 10.54 10.92 0 +0.34(+3.18%)
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.