Skip to main content

Canadian National Railway Company (NY: CNI )

126.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 61.28 61.31 60.61 61.01 1,147,238 -0.03(-0.05%)
Jun 29, 2017 62.16 62.17 60.75 61.04 1,206,273 -1.10(-1.77%)
Jun 28, 2017 61.61 62.22 61.46 62.14 1,045,717 +1.02(+1.66%)
Jun 27, 2017 60.91 61.30 60.58 61.12 854,046 +0.26(+0.42%)
Jun 26, 2017 60.95 61.30 60.64 60.87 773,962 +0.35(+0.58%)
Jun 23, 2017 59.94 60.89 59.71 60.51 1,097,373 +0.42(+0.70%)
Jun 22, 2017 60.16 60.30 59.94 60.09 1,493,289 +0.19(+0.31%)
Jun 21, 2017 60.11 60.47 59.71 59.91 1,131,963 -0.26(-0.43%)
Jun 20, 2017 61.01 61.09 60.10 60.16 1,099,556 -0.97(-1.59%)
Jun 19, 2017 61.34 61.81 60.87 61.13 1,369,771 -0.42(-0.68%)
Jun 16, 2017 60.12 61.60 59.45 61.55 1,916,371 +1.57(+2.62%)
Jun 15, 2017 59.00 60.03 58.72 59.98 1,333,347 +0.55(+0.92%)
Jun 14, 2017 60.08 60.09 59.18 59.43 1,622,262 -0.47(-0.78%)
Jun 13, 2017 60.25 60.25 59.63 59.90 1,126,289 +0.10(+0.16%)
Jun 12, 2017 59.48 60.21 59.08 59.80 1,554,924 +0.17(+0.29%)
Jun 09, 2017 59.91 60.30 59.04 59.63 1,932,263 -0.14(-0.23%)
Jun 08, 2017 59.01 59.76 58.81 59.76 932,456 +0.96(+1.64%)
Jun 07, 2017 59.18 59.33 58.49 58.80 797,949 -0.02(-0.04%)
Jun 06, 2017 58.36 59.00 58.36 58.82 887,519 +0.02(+0.04%)
Jun 05, 2017 58.57 59.05 58.03 58.80 1,156,894 +0.28(+0.48%)
Jun 02, 2017 58.58 58.93 58.39 58.52 774,878 -0.10(-0.17%)
Jun 01, 2017 58.07 58.86 57.86 58.61 1,007,193 +0.86(+1.49%)
May 31, 2017 57.96 58.01 57.48 57.76 2,360,243 -0.18(-0.31%)
May 30, 2017 57.18 58.00 57.16 57.93 977,332 +0.49(+0.86%)
May 26, 2017 57.61 57.76 57.40 57.44 1,244,328 -0.35(-0.61%)
May 25, 2017 57.22 57.83 57.05 57.79 1,636,751 +0.81(+1.43%)
May 24, 2017 56.55 57.02 56.16 56.98 1,123,358 +0.63(+1.11%)
May 23, 2017 56.45 56.74 56.29 56.35 2,301,227 -0.10(-0.18%)
May 22, 2017 56.05 56.50 55.95 56.46 727,869 +0.61(+1.10%)
May 19, 2017 54.88 55.99 54.87 55.85 1,314,290 +1.06(+1.93%)
May 18, 2017 54.36 55.16 53.99 54.79 1,930,372 +0.41(+0.75%)
May 17, 2017 55.45 55.66 54.24 54.38 1,530,890 -1.80(-3.20%)
May 16, 2017 56.36 56.99 56.15 56.17 1,949,580 -0.11(-0.20%)
May 15, 2017 55.73 56.40 55.62 56.29 1,413,480 +0.99(+1.79%)
May 12, 2017 55.00 55.44 54.80 55.29 648,630 +0.15(+0.27%)
May 11, 2017 55.31 55.55 54.93 55.14 917,355 -0.57(-1.02%)
May 10, 2017 55.44 55.84 55.29 55.71 976,155 +0.36(+0.65%)
May 09, 2017 55.37 55.83 55.02 55.35 1,045,890 -0.16(-0.30%)
May 08, 2017 55.75 55.85 55.42 55.52 1,168,917 -0.16(-0.28%)
May 05, 2017 54.90 55.69 54.73 55.67 1,218,732 +0.84(+1.52%)
May 04, 2017 54.92 55.14 54.59 54.84 1,149,048 -0.04(-0.07%)
May 03, 2017 54.88 55.11 54.54 54.88 1,137,596 -0.22(-0.41%)
May 02, 2017 54.61 55.12 54.40 55.10 1,394,316 +0.55(+1.01%)
May 01, 2017 54.00 54.68 53.94 54.55 1,534,952 +0.63(+1.16%)
Apr 28, 2017 53.82 54.15 53.70 53.92 1,695,911 -0.01(-0.03%)
Apr 27, 2017 53.87 54.68 53.78 53.94 2,191,631 -0.06(-0.11%)
Apr 26, 2017 54.83 55.23 53.97 54.00 3,417,592 -0.53(-0.97%)
Apr 25, 2017 55.38 55.58 54.51 54.53 4,155,685 -1.91(-3.38%)
Apr 24, 2017 56.46 56.76 56.26 56.43 1,660,040 +0.70(+1.26%)
Apr 21, 2017 55.49 55.84 55.32 55.73 1,163,796 +0.18(+0.32%)
Apr 20, 2017 55.11 55.99 54.80 55.55 1,908,007 +0.94(+1.72%)
Apr 19, 2017 55.12 55.16 54.54 54.61 1,196,107 -0.25(-0.46%)
Apr 18, 2017 54.93 55.08 54.47 54.87 1,262,766 -0.38(-0.69%)
Apr 17, 2017 54.59 55.41 54.59 55.25 1,141,431 +0.88(+1.62%)
Apr 13, 2017 54.70 55.00 54.32 54.37 1,337,347 -0.35(-0.64%)
Apr 12, 2017 55.14 55.31 54.60 54.72 1,342,075 -0.45(-0.81%)
Apr 11, 2017 55.62 55.62 54.65 55.17 1,769,686 -0.47(-0.84%)
Apr 10, 2017 55.04 55.93 55.00 55.64 2,208,031 +0.90(+1.64%)
Apr 07, 2017 55.26 55.57 54.61 54.74 2,096,062 -0.37(-0.66%)
Apr 06, 2017 54.91 55.36 54.80 55.11 1,116,563 +0.34(+0.61%)
Apr 05, 2017 55.28 55.98 54.55 54.77 1,947,943 -0.29(-0.53%)
Apr 04, 2017 54.22 55.20 54.16 55.06 1,395,006 +0.54(+1.00%)
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.