Register to chat with like-minded investors on our interactive forums.
CNR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 168.35 | -8.44 | -4.77% | 176.49 | 177.00 | 167.61 | 1,696,198 |
| Apr 23 2024 | 176.79 | -0.40 | -0.23% | 177.31 | 178.50 | 176.30 | 1,005,655 |
| Apr 22 2024 | 177.19 | 1.72 | 0.98% | 176.10 | 177.99 | 175.83 | 1,273,602 |
| Apr 19 2024 | 175.47 | 0.36 | 0.21% | 174.97 | 177.07 | 174.81 | 810,526 |
| Apr 18 2024 | 175.11 | 0.18 | 0.10% | 175.47 | 175.92 | 174.22 | 757,313 |
| Apr 17 2024 | 174.93 | -0.95 | -0.54% | 176.85 | 176.85 | 172.62 | 1,000,834 |
| Apr 16 2024 | 175.88 | -1.55 | -0.87% | 177.23 | 177.44 | 175.70 | 936,605 |
| Apr 15 2024 | 177.43 | 0.48 | 0.27% | 178.17 | 178.90 | 176.46 | 628,950 |
| Apr 12 2024 | 176.95 | -0.17 | -0.10% | 176.77 | 177.31 | 175.74 | 701,348 |
| Apr 11 2024 | 177.12 | -2.36 | -1.31% | 179.78 | 179.97 | 176.70 | 1,063,239 |
| Apr 10 2024 | 179.48 | 1.72 | 0.97% | 178.40 | 180.12 | 176.87 | 1,138,777 |
| Apr 09 2024 | 177.76 | 0.61 | 0.34% | 177.74 | 178.31 | 176.00 | 907,597 |
| Apr 08 2024 | 177.15 | 0.85 | 0.48% | 175.60 | 177.63 | 175.60 | 548,981 |
| Apr 05 2024 | 176.30 | 1.44 | 0.82% | 175.69 | 176.87 | 175.03 | 611,013 |
| Apr 04 2024 | 174.86 | -1.89 | -1.07% | 177.00 | 177.82 | 174.21 | 1,158,439 |
| Apr 03 2024 | 176.75 | -0.09 | -0.05% | 176.46 | 178.10 | 176.30 | 772,277 |
| Apr 02 2024 | 176.84 | -1.67 | -0.94% | 177.67 | 178.61 | 176.37 | 713,874 |
| Apr 01 2024 | 178.51 | 0.14 | 0.08% | 178.35 | 178.79 | 177.68 | 1,081,561 |
| Mar 28 2024 | 178.37 | -0.26 | -0.15% | 178.74 | 179.74 | 177.92 | 1,051,305 |
| Mar 27 2024 | 178.63 | 1.83 | 1.04% | 177.70 | 178.75 | 177.39 | 584,005 |
| Mar 26 2024 | 176.80 | 0.51 | 0.29% | 176.40 | 177.82 | 175.83 | 873,922 |
| Mar 25 2024 | 176.29 | -2.99 | -1.67% | 178.72 | 178.98 | 176.18 | 827,636 |
| Mar 22 2024 | 179.28 | -0.37 | -0.21% | 180.44 | 180.55 | 178.89 | 603,067 |
| Mar 21 2024 | 179.65 | 1.88 | 1.06% | 178.50 | 181.33 | 178.11 | 1,061,098 |
| Mar 20 2024 | 177.77 | 2.73 | 1.56% | 175.21 | 178.02 | 175.21 | 1,202,643 |
| Mar 19 2024 | 175.04 | -1.01 | -0.57% | 176.42 | 177.23 | 175.04 | 729,140 |
| Mar 18 2024 | 176.05 | 1.77 | 1.02% | 174.69 | 176.69 | 172.30 | 1,316,187 |
| Mar 15 2024 | 174.28 | 0.87 | 0.50% | 173.29 | 174.69 | 172.70 | 5,032,772 |
| Mar 14 2024 | 173.41 | -2.07 | -1.18% | 175.45 | 175.46 | 172.51 | 759,993 |
| Mar 13 2024 | 175.48 | 0.21 | 0.12% | 175.28 | 175.83 | 174.59 | 810,716 |
| Mar 12 2024 | 175.27 | 1.83 | 1.06% | 173.88 | 175.68 | 173.57 | 1,269,600 |
| Mar 11 2024 | 173.44 | -0.25 | -0.14% | 173.39 | 173.73 | 172.10 | 1,078,751 |
| Mar 08 2024 | 173.69 | 0.04 | 0.02% | 173.89 | 174.59 | 173.09 | 1,270,683 |
| Mar 07 2024 | 173.65 | 2.07 | 1.21% | 172.00 | 174.04 | 171.58 | 1,394,165 |
| Mar 06 2024 | 171.58 | -4.61 | -2.62% | 175.72 | 176.10 | 171.03 | 1,358,327 |
| Mar 05 2024 | 176.19 | 0.22 | 0.13% | 175.43 | 177.10 | 175.43 | 1,003,459 |
| Mar 04 2024 | 175.97 | -0.72 | -0.41% | 176.41 | 176.89 | 174.47 | 1,218,961 |
| Mar 01 2024 | 176.69 | 0.72 | 0.41% | 175.77 | 177.72 | 175.56 | 1,001,103 |
| Feb 29 2024 | 175.97 | -0.17 | -0.10% | 176.26 | 176.54 | 175.54 | 2,074,013 |
| Feb 28 2024 | 176.14 | -1.52 | -0.86% | 177.17 | 177.68 | 175.89 | 637,900 |
| Feb 27 2024 | 177.66 | -0.13 | -0.07% | 177.49 | 178.03 | 176.86 | 570,757 |
| Feb 26 2024 | 177.79 | 0.10 | 0.06% | 177.25 | 178.38 | 176.71 | 575,848 |
| Feb 23 2024 | 177.69 | 0.47 | 0.27% | 177.30 | 178.15 | 177.07 | 897,629 |
| Feb 22 2024 | 177.22 | 2.95 | 1.69% | 175.01 | 177.51 | 174.99 | 803,399 |
| Feb 21 2024 | 174.27 | 1.15 | 0.66% | 172.87 | 174.33 | 172.66 | 628,210 |
| Feb 20 2024 | 173.12 | -1.94 | -1.11% | 174.59 | 175.48 | 172.58 | 1,889,368 |
| Feb 16 2024 | 175.06 | 0.14 | 0.08% | 175.05 | 175.92 | 174.43 | 800,452 |
| Feb 15 2024 | 174.92 | 0.39 | 0.22% | 174.70 | 175.49 | 173.93 | 889,247 |
| Feb 14 2024 | 174.53 | 4.28 | 2.51% | 171.01 | 174.56 | 170.55 | 828,024 |
| Feb 13 2024 | 170.25 | -2.41 | -1.40% | 171.34 | 171.61 | 169.71 | 1,827,182 |
| Feb 12 2024 | 172.66 | -0.35 | -0.20% | 173.19 | 173.47 | 172.02 | 833,110 |
| Feb 09 2024 | 173.01 | 0.48 | 0.28% | 172.51 | 173.58 | 171.98 | 936,499 |
| Feb 08 2024 | 172.53 | -0.47 | -0.27% | 173.55 | 174.05 | 172.38 | 881,412 |
| Feb 07 2024 | 173.00 | 0.00 | 0.00% | 173.00 | 173.00 | 173.00 | 0 |
| Feb 06 2024 | 173.00 | 1.89 | 1.10% | 171.02 | 173.10 | 170.79 | 811,348 |
| Feb 05 2024 | 171.11 | 0.56 | 0.33% | 170.90 | 171.70 | 170.10 | 901,686 |
| Feb 02 2024 | 170.55 | 0.60 | 0.35% | 170.69 | 171.06 | 168.71 | 604,326 |
| Feb 01 2024 | 169.95 | 3.17 | 1.90% | 167.26 | 170.16 | 167.26 | 716,602 |
| Jan 31 2024 | 166.78 | -0.75 | -0.45% | 167.32 | 168.83 | 166.57 | 1,166,472 |
| Jan 30 2024 | 167.53 | 1.05 | 0.63% | 166.47 | 168.42 | 165.90 | 590,382 |
| Jan 29 2024 | 166.48 | -0.17 | -0.10% | 166.10 | 166.59 | 164.95 | 638,409 |
| Jan 26 2024 | 166.65 | -0.02 | -0.01% | 166.62 | 167.71 | 166.08 | 579,072 |
