Skip to main content

Canadian National Railway Company (NY: CNI )

117.00 -2.04 (-1.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 2.173 2.219 2.165 2.204 1,798,553 +0.03(+1.37%)
Jun 27, 2003 2.181 2.192 2.166 2.174 1,744,538 -0.01(-0.23%)
Jun 26, 2003 2.176 2.199 2.172 2.179 2,165,709 -0.02(-1.04%)
Jun 25, 2003 2.238 2.253 2.198 2.202 994,167 -0.02(-0.88%)
Jun 24, 2003 2.237 2.253 2.222 2.222 1,553,295 -0.03(-1.16%)
Jun 23, 2003 2.265 2.265 2.231 2.248 1,613,150 -0.03(-1.18%)
Jun 20, 2003 2.295 2.295 2.261 2.275 1,229,206 -0.02(-0.74%)
Jun 19, 2003 2.313 2.325 2.281 2.292 1,492,711 -0.03(-1.30%)
Jun 18, 2003 2.316 2.338 2.302 2.322 2,381,769 +0.00(+0.18%)
Jun 17, 2003 2.343 2.350 2.318 2.318 2,299,286 -0.04(-1.55%)
Jun 16, 2003 2.334 2.359 2.324 2.354 1,061,321 +0.02(+0.88%)
Jun 13, 2003 2.347 2.357 2.328 2.334 1,940,160 -0.02(-0.64%)
Jun 12, 2003 2.344 2.354 2.322 2.349 2,137,971 +0.02(+0.69%)
Jun 11, 2003 2.347 2.365 2.332 2.333 3,832,144 -0.01(-0.51%)
Jun 10, 2003 2.340 2.346 2.333 2.345 1,318,987 -0.01(-0.31%)
Jun 09, 2003 2.352 2.361 2.342 2.352 2,221,184 +0.01(+0.39%)
Jun 06, 2003 2.397 2.397 2.343 2.343 2,202,935 -0.06(-2.42%)
Jun 05, 2003 2.389 2.411 2.372 2.401 2,457,682 +0.00(+0.13%)
Jun 04, 2003 2.353 2.397 2.350 2.397 2,258,410 +0.05(+1.96%)
Jun 03, 2003 2.334 2.357 2.317 2.351 2,596,369 +0.01(+0.41%)
Jun 02, 2003 2.316 2.357 2.310 2.342 1,940,889 +0.04(+1.63%)
May 30, 2003 2.283 2.321 2.283 2.304 1,490,521 +0.03(+1.16%)
May 29, 2003 2.223 2.288 2.223 2.278 2,609,508 +0.06(+2.74%)
May 28, 2003 2.238 2.244 2.217 2.217 1,683,953 -0.02(-0.80%)
May 27, 2003 2.213 2.252 2.210 2.235 4,006,598 +0.03(+1.33%)
May 23, 2003 2.208 2.231 2.201 2.206 3,788,348 -0.02(-1.02%)
May 22, 2003 2.229 2.239 2.217 2.229 3,440,170 -0.01(-0.29%)
May 21, 2003 2.276 2.281 2.229 2.235 3,079,584 -0.04(-1.63%)
May 20, 2003 2.272 2.308 2.265 2.272 4,716,092 +0.03(+1.51%)
May 19, 2003 2.301 2.301 2.238 2.238 1,323,367 -0.07(-3.10%)
May 16, 2003 2.315 2.325 2.305 2.310 2,735,056 +0.00(+0.00%)
May 15, 2003 2.334 2.346 2.307 2.310 2,731,406 -0.02(-0.98%)
May 14, 2003 2.299 2.339 2.294 2.333 2,308,045 +0.04(+1.77%)
May 13, 2003 2.308 2.312 2.283 2.292 1,972,277 -0.02(-1.01%)
May 12, 2003 2.286 2.320 2.284 2.315 2,198,556 +0.04(+1.75%)
May 09, 2003 2.249 2.288 2.242 2.276 2,005,853 +0.03(+1.18%)
May 08, 2003 2.234 2.249 2.226 2.249 3,010,970 +0.02(+0.69%)
May 07, 2003 2.206 2.241 2.201 2.234 3,353,309 +0.01(+0.23%)
May 06, 2003 2.194 2.229 2.192 2.229 2,328,484 +0.04(+1.62%)
May 05, 2003 2.181 2.202 2.181 2.193 1,639,427 +0.02(+0.90%)
May 02, 2003 2.192 2.202 2.166 2.173 2,907,320 -0.03(-1.16%)
May 01, 2003 2.221 2.221 2.192 2.199 1,629,938 -0.02(-0.99%)
Apr 30, 2003 2.182 2.224 2.181 2.221 4,192,731 +0.04(+1.78%)
Apr 29, 2003 2.163 2.187 2.147 2.182 2,505,857 +0.02(+0.89%)
Apr 28, 2003 2.140 2.171 2.140 2.163 1,982,496 +0.02(+1.04%)
Apr 25, 2003 2.092 2.158 2.092 2.140 2,301,476 +0.05(+2.47%)
Apr 24, 2003 2.082 2.104 2.074 2.089 2,414,616 -0.01(-0.52%)
Apr 23, 2003 2.082 2.110 2.082 2.100 2,856,955 +0.02(+0.90%)
Apr 22, 2003 2.094 2.094 2.075 2.081 1,775,925 -0.01(-0.37%)
Apr 21, 2003 2.092 2.109 2.086 2.089 846,721 -0.00(-0.04%)
Apr 17, 2003 2.081 2.094 2.069 2.090 1,618,259 +0.01(+0.40%)
Apr 16, 2003 2.105 2.109 2.078 2.081 1,677,384 -0.02(-1.04%)
Apr 15, 2003 2.055 2.108 2.055 2.103 2,803,669 +0.05(+2.45%)
Apr 14, 2003 2.039 2.057 2.039 2.053 1,864,247 +0.01(+0.25%)
Apr 11, 2003 2.055 2.078 2.047 2.048 3,060,606 +0.01(+0.34%)
Apr 10, 2003 2.021 2.048 2.021 2.041 1,687,603 +0.02(+1.11%)
Apr 09, 2003 2.044 2.060 2.011 2.019 1,842,349 -0.03(-1.38%)
Apr 08, 2003 2.057 2.060 2.045 2.047 825,553 -0.01(-0.53%)
Apr 07, 2003 2.057 2.095 2.055 2.058 3,213,891 +0.02(+1.21%)
Apr 04, 2003 2.018 2.048 2.018 2.034 1,470,813 +0.02(+0.88%)
Apr 03, 2003 2.008 2.025 1.992 2.016 2,037,970 +0.01(+0.50%)
Apr 02, 2003 1.973 2.017 1.972 2.006 1,859,867 +0.05(+2.81%)
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.