Register to chat with like-minded investors on our interactive forums.
CNR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 156.82 | -3.16 | -1.98% | 160.05 | 160.34 | 156.76 | 1,463,563 |
| Jul 24 2024 | 159.98 | -5.37 | -3.25% | 155.30 | 160.32 | 155.04 | 2,562,708 |
| Jul 23 2024 | 165.35 | -2.59 | -1.54% | 167.81 | 167.90 | 165.20 | 805,726 |
| Jul 22 2024 | 167.94 | 1.86 | 1.12% | 166.36 | 168.03 | 166.21 | 720,583 |
| Jul 19 2024 | 166.08 | 0.00 | 0.00% | 166.08 | 166.08 | 166.08 | 0 |
| Jul 18 2024 | 166.08 | -2.29 | -1.36% | 167.04 | 168.80 | 165.54 | 1,179,235 |
| Jul 17 2024 | 168.37 | -0.56 | -0.33% | 168.88 | 168.88 | 166.77 | 988,261 |
| Jul 16 2024 | 168.93 | 2.74 | 1.65% | 166.19 | 169.49 | 165.46 | 1,244,565 |
| Jul 15 2024 | 166.19 | 2.38 | 1.45% | 164.34 | 166.52 | 164.19 | 1,267,843 |
| Jul 12 2024 | 163.81 | 1.10 | 0.68% | 163.07 | 165.00 | 163.00 | 1,002,815 |
| Jul 11 2024 | 162.71 | 1.21 | 0.75% | 161.84 | 163.19 | 160.91 | 1,468,018 |
| Jul 10 2024 | 161.50 | 3.93 | 2.49% | 158.76 | 161.55 | 158.40 | 1,816,954 |
| Jul 09 2024 | 157.57 | -1.70 | -1.07% | 158.84 | 159.26 | 157.20 | 2,025,375 |
| Jul 08 2024 | 159.27 | -1.50 | -0.93% | 158.85 | 160.39 | 158.36 | 994,452 |
| Jul 05 2024 | 160.77 | -1.94 | -1.19% | 162.85 | 162.97 | 160.71 | 1,965,047 |
| Jul 04 2024 | 162.71 | -0.23 | -0.14% | 162.66 | 163.10 | 162.40 | 214,465 |
| Jul 03 2024 | 162.94 | 2.12 | 1.32% | 160.97 | 163.84 | 160.86 | 629,001 |
| Jul 02 2024 | 160.82 | -0.84 | -0.52% | 160.85 | 161.37 | 159.89 | 1,093,082 |
| Jun 28 2024 | 161.66 | 0.11 | 0.07% | 161.87 | 163.54 | 161.20 | 1,135,784 |
| Jun 27 2024 | 161.55 | -0.44 | -0.27% | 163.34 | 163.99 | 157.90 | 1,402,419 |
| Jun 26 2024 | 161.99 | 0.99 | 0.61% | 160.42 | 162.41 | 159.15 | 666,091 |
| Jun 25 2024 | 161.00 | -0.58 | -0.36% | 161.57 | 161.57 | 159.64 | 883,680 |
| Jun 24 2024 | 161.58 | 1.47 | 0.92% | 160.94 | 162.54 | 160.77 | 959,832 |
| Jun 21 2024 | 160.11 | -1.36 | -0.84% | 161.05 | 161.23 | 159.45 | 6,097,497 |
| Jun 20 2024 | 161.47 | 1.46 | 0.91% | 159.74 | 162.00 | 159.25 | 1,581,948 |
| Jun 19 2024 | 160.01 | -2.48 | -1.53% | 162.20 | 163.00 | 159.36 | 1,067,555 |
| Jun 18 2024 | 162.49 | -3.22 | -1.94% | 166.10 | 166.95 | 161.55 | 1,345,685 |
| Jun 17 2024 | 165.71 | -1.58 | -0.94% | 164.75 | 167.02 | 164.15 | 1,955,821 |
| Jun 14 2024 | 167.29 | 0.18 | 0.11% | 167.00 | 167.56 | 165.40 | 884,480 |
| Jun 13 2024 | 167.11 | -1.97 | -1.17% | 168.60 | 168.72 | 166.44 | 837,632 |
| Jun 12 2024 | 169.08 | -0.40 | -0.24% | 170.25 | 172.36 | 168.55 | 1,342,828 |
| Jun 11 2024 | 169.48 | -1.63 | -0.95% | 170.68 | 171.15 | 168.98 | 1,476,194 |
| Jun 10 2024 | 171.11 | 0.20 | 0.12% | 170.53 | 171.68 | 169.84 | 1,703,876 |
| Jun 07 2024 | 170.91 | -2.19 | -1.27% | 171.98 | 173.59 | 170.59 | 3,968,404 |
| Jun 06 2024 | 173.10 | 0.58 | 0.34% | 172.20 | 173.45 | 172.19 | 899,625 |
| Jun 05 2024 | 172.52 | 1.01 | 0.59% | 172.09 | 172.90 | 171.33 | 1,172,647 |
| Jun 04 2024 | 171.51 | -0.10 | -0.06% | 171.37 | 172.45 | 170.20 | 1,526,324 |
| Jun 03 2024 | 171.61 | -1.89 | -1.09% | 173.46 | 174.15 | 170.03 | 1,104,568 |
| May 31 2024 | 173.50 | 3.77 | 2.22% | 170.17 | 173.69 | 169.92 | 2,305,849 |
| May 30 2024 | 169.73 | 0.77 | 0.46% | 168.96 | 170.42 | 168.76 | 1,108,930 |
| May 29 2024 | 168.96 | -0.39 | -0.23% | 168.43 | 170.09 | 168.38 | 1,187,061 |
| May 28 2024 | 169.35 | -4.91 | -2.82% | 173.39 | 173.40 | 169.28 | 1,162,726 |
| May 27 2024 | 174.26 | 0.91 | 0.52% | 173.57 | 174.93 | 173.57 | 394,207 |
| May 24 2024 | 173.35 | -0.14 | -0.08% | 174.87 | 174.87 | 173.00 | 574,559 |
| May 23 2024 | 173.49 | -1.09 | -0.62% | 175.00 | 175.13 | 172.65 | 805,971 |
| May 22 2024 | 174.58 | 1.62 | 0.94% | 172.15 | 174.59 | 172.14 | 1,141,645 |
| May 21 2024 | 172.96 | -0.23 | -0.13% | 173.47 | 174.59 | 172.30 | 797,861 |
| May 17 2024 | 173.19 | 0.85 | 0.49% | 172.26 | 173.65 | 171.49 | 690,869 |
| May 16 2024 | 172.34 | 1.66 | 0.97% | 170.64 | 172.36 | 170.29 | 1,436,090 |
| May 15 2024 | 170.68 | -1.89 | -1.10% | 172.79 | 172.99 | 170.27 | 1,408,152 |
| May 14 2024 | 172.57 | -0.37 | -0.21% | 173.10 | 173.72 | 171.98 | 654,154 |
| May 13 2024 | 172.94 | -1.27 | -0.73% | 174.24 | 174.66 | 172.16 | 1,519,554 |
| May 10 2024 | 174.21 | 0.15 | 0.09% | 174.79 | 175.15 | 173.23 | 626,401 |
| May 09 2024 | 174.06 | 1.17 | 0.68% | 173.17 | 175.57 | 173.00 | 813,795 |
| May 08 2024 | 172.89 | 1.00 | 0.58% | 171.17 | 173.35 | 170.88 | 672,469 |
| May 07 2024 | 171.89 | -0.59 | -0.34% | 173.34 | 174.34 | 171.43 | 630,091 |
| May 06 2024 | 172.48 | 3.51 | 2.08% | 169.00 | 172.61 | 169.00 | 1,034,695 |
| May 03 2024 | 168.97 | 2.17 | 1.30% | 167.84 | 169.40 | 167.26 | 568,986 |
| May 02 2024 | 166.80 | 0.30 | 0.18% | 167.33 | 167.60 | 166.20 | 638,210 |
| May 01 2024 | 166.50 | -0.59 | -0.35% | 166.66 | 167.09 | 165.24 | 962,755 |
| Apr 30 2024 | 167.09 | -2.52 | -1.49% | 169.07 | 169.41 | 167.09 | 1,313,304 |
| Apr 29 2024 | 169.61 | -1.64 | -0.96% | 171.40 | 171.96 | 168.86 | 1,306,913 |
