Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canadian National Railway Company (TSX: CNR )

173.50 +3.77 (+2.22%)
Streaming Delayed Price Updated: 4:16 PM EDT, May 31, 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 (%)
May 31, 2006 48.97 49.57 48.67 48.75 1,708,659 -0.22(-0.45%)
May 30, 2006 49.95 49.95 48.39 48.97 885,090 -0.79(-1.59%)
May 26, 2006 49.98 49.99 49.40 49.76 615,394 +0.06(+0.12%)
May 25, 2006 48.16 50.00 48.16 49.70 1,340,461 +1.61(+3.35%)
May 24, 2006 48.95 49.19 47.67 48.09 1,629,859 -0.36(-0.74%)
May 23, 2006 48.43 49.50 48.41 48.45 1,069,168 -0.30(-0.62%)
May 22, 2006 48.75 48.75 48.75 48.75 0 +0.00(+0.00%)
May 19, 2006 48.11 49.33 48.11 48.75 1,509,683 +0.23(+0.47%)
May 18, 2006 48.87 49.01 48.21 48.52 1,503,743 +0.12(+0.25%)
May 17, 2006 49.05 49.29 48.10 48.40 1,575,820 -0.65(-1.33%)
May 16, 2006 48.86 49.63 47.86 49.05 1,100,112 -0.06(-0.12%)
May 15, 2006 50.00 50.12 48.05 49.11 1,168,615 -0.89(-1.78%)
May 12, 2006 50.62 50.79 49.67 50.00 1,502,228 -0.63(-1.24%)
May 11, 2006 51.74 51.87 50.13 50.63 1,328,826 -0.68(-1.33%)
May 10, 2006 51.65 52.15 51.16 51.31 1,005,023 -0.76(-1.46%)
May 09, 2006 52.18 52.60 51.75 52.07 874,083 -0.44(-0.84%)
May 08, 2006 53.06 53.10 51.84 52.51 1,381,400 -0.19(-0.36%)
May 05, 2006 52.39 53.18 52.30 52.70 1,500,226 +0.67(+1.29%)
May 04, 2006 51.80 52.45 51.71 52.03 1,503,573 +0.21(+0.41%)
May 03, 2006 51.80 52.19 51.62 51.82 1,127,547 +0.20(+0.39%)
May 02, 2006 51.35 51.71 50.96 51.62 1,284,491 +0.52(+1.02%)
May 01, 2006 50.26 51.29 50.26 51.10 799,150 +0.97(+1.93%)
Apr 28, 2006 50.13 50.13 50.13 50.13 0 -0.08(-0.16%)
Apr 27, 2006 52.32 52.45 49.81 50.21 2,707,000 -2.33(-4.43%)
Apr 26, 2006 53.15 53.49 52.30 52.54 895,817 -0.33(-0.62%)
Apr 25, 2006 53.60 53.60 52.15 52.87 1,453,296 -0.90(-1.67%)
Apr 24, 2006 53.75 53.92 53.11 53.77 877,272 +0.28(+0.52%)
Apr 21, 2006 55.04 55.04 53.20 53.49 1,288,739 -0.61(-1.13%)
Apr 20, 2006 54.55 54.70 54.10 54.10 940,210 +0.00(+0.00%)
Apr 19, 2006 55.05 55.40 53.92 54.10 1,839,670 -0.76(-1.39%)
Apr 18, 2006 53.51 55.09 53.51 54.86 1,128,957 +1.35(+2.52%)
Apr 17, 2006 53.19 54.38 52.97 53.51 608,358 +0.32(+0.60%)
Apr 13, 2006 52.85 53.26 52.60 53.19 410,061 +0.72(+1.37%)
Apr 12, 2006 53.25 53.44 52.28 52.47 935,476 -0.48(-0.91%)
Apr 11, 2006 54.00 54.00 52.71 52.95 753,382 -0.86(-1.60%)
Apr 10, 2006 53.20 53.97 52.72 53.81 536,866 +0.66(+1.24%)
Apr 07, 2006 53.65 53.65 52.99 53.15 683,729 -0.70(-1.30%)
Apr 06, 2006 53.55 53.98 53.30 53.85 737,402 +0.15(+0.28%)
Apr 05, 2006 53.28 53.76 53.09 53.70 578,137 +0.40(+0.75%)
Apr 04, 2006 54.50 54.50 53.18 53.30 1,016,190 -0.73(-1.35%)
Apr 03, 2006 53.59 54.90 52.92 54.03 1,609,400 +1.11(+2.10%)
Mar 31, 2006 52.70 53.25 52.65 52.92 1,469,596 +0.12(+0.23%)
Mar 30, 2006 53.13 53.38 52.62 52.80 1,102,520 -0.33(-0.62%)
Mar 29, 2006 53.35 53.40 52.49 53.13 1,398,318 -0.09(-0.17%)
Mar 28, 2006 54.00 54.16 53.22 53.22 1,861,934 -0.91(-1.68%)
Mar 27, 2006 55.15 55.55 53.98 54.13 1,453,399 -1.39(-2.50%)
Mar 24, 2006 55.36 55.95 55.15 55.52 885,257 +1.67(+3.10%)
Mar 21, 2006 54.00 54.42 53.51 53.85 876,529 +0.10(+0.19%)
Mar 20, 2006 53.75 53.98 53.22 53.75 753,063 +0.84(+1.59%)
Mar 17, 2006 54.19 54.19 52.91 52.91 2,083,828 -1.05(-1.95%)
Mar 16, 2006 53.15 54.44 53.15 53.96 1,293,826 +0.29(+0.54%)
Mar 15, 2006 52.69 53.81 52.69 53.67 2,352,080 +1.13(+2.15%)
Mar 14, 2006 52.35 53.07 52.24 52.54 1,303,098 -0.18(-0.34%)
Mar 13, 2006 52.40 53.10 52.31 52.72 615,227 -0.08(-0.15%)
Mar 10, 2006 52.13 53.15 51.83 52.80 1,203,119 +0.23(+0.44%)
Mar 09, 2006 52.61 53.11 52.32 52.57 718,774 +0.34(+0.65%)
Mar 08, 2006 52.73 52.73 51.96 52.23 1,031,909 -1.01(-1.90%)
Mar 07, 2006 53.59 53.59 52.48 53.24 1,079,058 -0.34(-0.63%)
Mar 06, 2006 53.75 54.00 53.58 53.58 946,900 -0.67(-1.24%)
Mar 03, 2006 54.00 54.62 54.00 54.25 696,134 +0.01(+0.02%)
Mar 02, 2006 54.00 54.44 53.41 54.24 1,146,509 +0.08(+0.15%)
Mar 01, 2006 53.85 54.20 53.20 54.16 1,001,978 +0.96(+1.80%)
Feb 28, 2006 53.79 54.49 53.00 53.20 1,332,934 -0.90(-1.66%)
Feb 27, 2006 53.26 54.21 53.26 54.10 948,157 +0.60(+1.12%)
Feb 24, 2006 54.09 54.09 53.22 53.50 754,514 -0.10(-0.19%)
Feb 23, 2006 54.20 54.50 53.48 53.60 985,134 -0.60(-1.11%)
Feb 22, 2006 54.18 54.38 53.65 54.20 1,130,520 +0.50(+0.93%)
Feb 21, 2006 53.99 54.25 53.40 53.70 693,606 +47.89(+824.27%)
Feb 17, 2006 5.850 6.000 5.810 5.810 22,800 -0.09(-1.53%)
Feb 16, 2006 5.700 6.400 5.600 5.900 35,700 +0.30(+5.36%)
Feb 15, 2006 6.030 6.030 5.600 5.600 34,800 -0.45(-7.44%)
Feb 14, 2006 6.120 6.270 5.300 6.050 59,100 -0.20(-3.20%)
Feb 13, 2006 6.650 6.710 6.200 6.250 23,800 -0.46(-6.86%)
Feb 10, 2006 6.800 6.800 6.710 6.710 8,600 -0.09(-1.32%)
Feb 09, 2006 7.000 7.310 6.690 6.800 39,200 -0.20(-2.86%)
Feb 08, 2006 7.250 7.400 6.550 7.000 63,400 -0.10(-1.41%)
Feb 07, 2006 6.750 7.160 6.550 7.100 116,600 +0.50(+7.58%)
Feb 06, 2006 6.550 7.400 6.250 6.600 141,000 +0.30(+4.76%)
Feb 03, 2006 5.120 6.950 5.120 6.300 162,600 +1.30(+26.00%)
Feb 02, 2006 5.000 5.000 5.000 5.000 200 -0.01(-0.20%)
Feb 01, 2006 5.040 5.040 5.000 5.010 5,200 -0.07(-1.38%)
Jan 31, 2006 5.020 5.100 5.000 5.080 10,300 +0.06(+1.20%)
Jan 30, 2006 5.000 5.050 5.000 5.020 9,300 -0.03(-0.59%)
Jan 27, 2006 5.000 5.100 5.000 5.050 6,400 +0.05(+1.00%)
Jan 26, 2006 5.000 5.000 5.000 5.000 3,500 +0.00(+0.00%)
Jan 25, 2006 4.950 5.020 4.910 5.000 12,800 -0.01(-0.20%)
Jan 24, 2006 5.050 5.050 5.000 5.010 2,800 +0.01(+0.20%)
Jan 23, 2006 5.000 5.050 5.000 5.000 4,200 -0.02(-0.40%)
Jan 20, 2006 5.070 5.110 5.000 5.020 3,600 -0.03(-0.59%)
Jan 19, 2006 5.050 5.080 5.000 5.050 16,500 +0.00(+0.00%)
Jan 18, 2006 5.030 5.070 5.030 5.050 3,700 +0.00(+0.00%)
Jan 17, 2006 5.200 5.200 5.030 5.050 13,000 -0.15(-2.88%)
Jan 13, 2006 5.060 5.200 5.060 5.200 10,100 +0.17(+3.38%)
Jan 12, 2006 5.100 5.180 5.030 5.030 11,000 -0.09(-1.76%)
Jan 11, 2006 5.110 5.120 5.000 5.120 26,400 -0.11(-2.10%)
Jan 10, 2006 5.150 5.250 5.150 5.230 7,300 +0.23(+4.60%)
Jan 09, 2006 5.150 5.150 5.000 5.000 3,900 -0.15(-2.91%)
Jan 06, 2006 5.130 5.200 5.130 5.150 1,800 +0.02(+0.39%)
Jan 05, 2006 5.150 5.150 5.130 5.130 2,600 -0.05(-0.97%)
Jan 04, 2006 5.200 5.200 5.100 5.180 2,500 -0.02(-0.38%)
Jan 03, 2006 5.110 5.200 5.110 5.200 3,200 +0.09(+1.76%)
Dec 30, 2005 4.900 5.110 4.700 5.110 20,300 +0.16(+3.23%)
Dec 29, 2005 4.880 5.020 4.840 4.950 29,400 -0.05(-1.00%)
Dec 28, 2005 4.880 5.000 4.880 5.000 4,500 +0.00(+0.00%)
Dec 23, 2005 4.950 5.000 4.850 5.000 8,900 +0.03(+0.60%)
Dec 22, 2005 5.000 5.000 4.920 4.970 7,000 -0.02(-0.40%)
Dec 21, 2005 4.990 4.990 4.990 4.990 1,500 -0.06(-1.19%)
Dec 20, 2005 4.960 5.050 4.900 5.050 16,500 +0.08(+1.61%)
Dec 19, 2005 5.100 5.100 4.960 4.970 9,700 -0.13(-2.55%)
Dec 16, 2005 5.070 5.100 5.070 5.100 5,700 +0.07(+1.39%)
Dec 15, 2005 5.060 5.100 5.030 5.030 9,000 +0.00(+0.00%)
Dec 14, 2005 5.000 5.100 4.910 5.030 9,900 +0.02(+0.40%)
Dec 13, 2005 5.090 5.100 4.910 5.010 14,100 -0.09(-1.76%)
Dec 12, 2005 4.890 5.100 4.890 5.100 22,800 +0.26(+5.37%)
Dec 09, 2005 4.870 4.870 4.830 4.840 6,300 -0.03(-0.62%)
Dec 08, 2005 4.870 4.900 4.850 4.870 7,200 +0.02(+0.41%)
Dec 07, 2005 4.900 4.980 4.850 4.850 6,800 +0.00(+0.00%)
Dec 06, 2005 4.880 5.000 4.850 4.850 6,200 -0.05(-1.02%)
Dec 05, 2005 5.000 5.100 4.900 4.900 5,800 -0.10(-2.00%)
Dec 02, 2005 5.000 5.000 5.000 5.000 1,100 -0.10(-1.96%)
Dec 01, 2005 5.000 5.100 4.900 5.100 21,200 +0.15(+3.03%)
Nov 30, 2005 5.030 5.030 4.950 4.950 3,800 -0.05(-1.00%)
Nov 29, 2005 5.090 5.090 5.000 5.000 2,100 -0.05(-0.99%)
Nov 28, 2005 5.000 5.100 5.000 5.050 3,700 -0.06(-1.17%)
Nov 25, 2005 5.110 5.110 5.000 5.110 7,700 +0.02(+0.39%)
Nov 23, 2005 5.100 5.110 5.090 5.090 3,200 -0.06(-1.17%)
Nov 22, 2005 5.000 5.200 4.900 5.150 31,800 +0.15(+3.00%)
Nov 21, 2005 5.000 5.150 5.000 5.000 12,800 -0.03(-0.60%)
Nov 18, 2005 5.050 5.050 5.030 5.030 2,600 -0.07(-1.37%)
Nov 17, 2005 5.050 5.100 5.020 5.100 5,900 -0.05(-0.97%)
Nov 16, 2005 5.190 5.200 5.000 5.150 12,400 +0.02(+0.39%)
Nov 15, 2005 5.400 5.400 5.130 5.130 14,800 -0.32(-5.87%)
Nov 14, 2005 5.550 5.550 5.450 5.450 18,400 -0.15(-2.68%)
Nov 11, 2005 5.600 5.650 5.600 5.600 1,000 +0.10(+1.82%)
Nov 10, 2005 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Nov 09, 2005 5.600 5.600 5.500 5.500 1,800 -0.05(-0.90%)
Nov 08, 2005 5.550 5.550 5.550 5.550 300 -0.03(-0.54%)
Nov 07, 2005 5.550 5.580 5.480 5.580 3,400 -0.02(-0.36%)
Nov 04, 2005 5.700 5.750 5.600 5.600 3,900 -0.10(-1.75%)
Nov 03, 2005 5.550 5.700 5.550 5.700 2,400 +0.15(+2.70%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.