Stockscreener 앱 받기
95.94
2.03%
1.91
시간 외 거래:
95.93
-0.010
-0.01%
Canadian National Railway Co 주식 (CNI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-22 | $96.42 | $93.88 | $2.55 | 1,965,188.0 | +2.03% |
| 2025-08-21 | $94.32 | $93.25 | $1.07 | 977,927.0 | +0.23% |
| 2025-08-20 | $95.06 | $93.81 | $1.25 | 1,389,794.0 | -0.57% |
| 2025-08-19 | $94.57 | $92.98 | $1.59 | 2,097,891.0 | +1.22% |
| 2025-08-18 | $93.95 | $92.62 | $1.33 | 1,206,260.0 | -0.14% |
| 2025-08-15 | $93.87 | $92.87 | $1.00 | 1,103,626.0 | +0.63% |
| 2025-08-14 | $93.33 | $92.14 | $1.19 | 2,355,903.0 | -1.20% |
| 2025-08-13 | $94.22 | $93.66 | $0.565 | 3,613,968.0 | +0.11% |
| 2025-08-12 | $94.25 | $93.31 | $0.9309 | 1,365,171.0 | +0.59% |
| 2025-08-11 | $93.36 | $92.05 | $1.32 | 1,549,037.0 | +0.72% |
| 2025-08-08 | $93.03 | $92.32 | $0.71 | 933,705.0 | +0.09% |
| 2025-08-07 | $94.38 | $92.39 | $1.99 | 1,250,899.0 | -1.75% |
| 2025-08-06 | $94.75 | $94.06 | $0.69 | 1,255,614.0 | -0.03% |
| 2025-08-05 | $94.72 | $93.47 | $1.25 | 1,758,714.0 | +0.48% |
| 2025-08-04 | $93.94 | $93.03 | $0.91 | 1,130,494.0 | +0.93% |
| 2025-08-01 | $93.62 | $92.41 | $1.21 | 2,049,174.0 | -0.63% |
| 2025-07-31 | $94.25 | $93.19 | $1.06 | 1,691,821.0 | -0.83% |
| 2025-07-30 | $95.22 | $93.92 | $1.30 | 1,986,200.0 | -1.02% |
| 2025-07-29 | $96.55 | $94.56 | $1.98 | 2,173,156.0 | +0.20% |
| 2025-07-28 | $95.92 | $94.73 | $1.18 | 1,545,922.0 | -0.90% |
| 2025-07-25 | $95.90 | $94.78 | $1.12 | 2,286,361.0 | +0.47% |
Canadian National Railway Co 주식 (CNI) 연도별 가격 이력
이 심층 분석에서는 Canadian National Railway Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CNI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Canadian National Railway Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Canadian National Railway Co 주식 (CNI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $96.42 | $92.05 | $4.38 | 27,968,553.0 | +2.66% |
| 2025-07 | $107.2 | $93.19 | $13.99 | 34,784,790.0 | -10.18% |
| 2025-06 | $106.8 | $100.9 | $5.93 | 30,153,352.0 | -0.86% |
| 2025-05 | $108.7 | $95.34 | $13.40 | 27,678,495.0 | +8.39% |
| 2025-04 | $101.4 | $91.65 | $9.71 | 30,516,228.0 | -0.66% |
| 2025-03 | $102.8 | $93.64 | $9.16 | 28,124,657.0 | -3.85% |
| 2025-02 | $104.5 | $98.69 | $5.82 | 25,433,320.0 | -3.01% |
| 2025-01 | $107.6 | $99.33 | $8.23 | 26,237,068.0 | +2.96% |
Canadian National Railway Co 주식 (CNI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $111.7 | $98.96 | $12.71 | 24,582,097.0 | -9.77% |
| 2024-11 | $114.1 | $105.3 | $8.85 | 24,564,504.0 | +3.49% |
| 2024-10 | $117.4 | $107.9 | $9.54 | 29,436,344.0 | -7.88% |
| 2024-09 | $121.1 | $113.0 | $8.07 | 23,825,989.0 | -0.57% |
| 2024-08 | $119.3 | $109.2 | $10.14 | 19,568,813.0 | +1.79% |
| 2024-07 | $124.0 | $111.8 | $12.11 | 23,837,581.0 | -2.01% |
| 2024-06 | $127.9 | $115.2 | $12.65 | 27,195,003.0 | -7.23% |
| 2024-05 | $129.2 | $120.1 | $9.10 | 18,255,092.0 | +4.85% |
| 2024-04 | $132.3 | $121.4 | $10.90 | 23,021,660.0 | -7.80% |
| 2024-03 | $134.0 | $126.5 | $7.54 | 19,558,972.0 | +1.56% |
| 2024-02 | $132.1 | $124.5 | $7.64 | 18,218,009.0 | +4.55% |
| 2024-01 | $127.4 | $122.2 | $5.20 | 23,619,181.0 | -1.27% |
Canadian National Railway Co 주식 (CNI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $126.7 | $115.8 | $10.88 | 18,190,129.0 | +8.35% |
| 2023-11 | $116.4 | $105.8 | $10.60 | 24,546,783.0 | +9.61% |
| 2023-10 | $109.9 | $104.0 | $5.97 | 26,807,042.0 | -2.35% |
| 2023-09 | $116.8 | $107.1 | $9.70 | 25,451,794.0 | -3.80% |
| 2023-08 | $120.6 | $111.4 | $9.12 | 19,369,600.0 | -7.11% |
| 2023-07 | $121.9 | $114.4 | $7.47 | 26,501,913.0 | +0.13% |
| 2023-06 | $121.7 | $113.0 | $8.75 | 21,623,501.0 | +7.40% |
| 2023-05 | $123.2 | $112.0 | $11.21 | 28,758,838.0 | -5.48% |
| 2023-04 | $124.8 | $116.3 | $8.52 | 22,937,016.0 | +1.10% |
| 2023-03 | $119.5 | $111.5 | $8.01 | 24,464,481.0 | +3.58% |
| 2023-02 | $121.1 | $113.7 | $7.46 | 19,662,413.0 | -4.37% |
| 2023-01 | $125.5 | $116.5 | $9.07 | 19,905,708.0 | +0.18% |
0.09%
3.60%
자본화:
|
볼륨(24시간):