Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Canadian Pacific Railway Limited (NY: CP )

79.36 +1.79 (+2.31%)
Official Closing Price Updated: 7:00 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 (%)
Jul 31, 2002 3.134 3.204 3.117 3.172 1,333,752 +0.03(+1.05%)
Jul 30, 2002 3.117 3.145 3.101 3.139 758,257 +0.04(+1.20%)
Jul 29, 2002 3.082 3.125 3.069 3.102 1,367,235 +0.06(+1.84%)
Jul 26, 2002 3.089 3.089 3.026 3.046 701,057 -0.05(-1.48%)
Jul 25, 2002 3.018 3.152 2.989 3.092 745,701 +0.07(+2.32%)
Jul 24, 2002 2.867 3.062 2.857 3.022 1,855,533 +0.08(+2.83%)
Jul 23, 2002 3.035 3.079 2.924 2.939 1,216,560 -0.12(-3.89%)
Jul 22, 2002 3.154 3.180 3.023 3.058 1,146,106 -0.14(-4.52%)
Jul 19, 2002 3.238 3.238 3.177 3.203 1,744,620 -0.08(-2.32%)
Jul 17, 2002 3.287 3.310 3.264 3.279 1,913,432 -0.02(-0.57%)
Jul 12, 2002 3.326 3.340 3.283 3.297 1,868,787 -0.04(-1.29%)
Jul 11, 2002 3.448 3.448 3.340 3.340 1,633,706 -0.11(-3.12%)
Jul 10, 2002 3.527 3.535 3.439 3.448 1,379,094 -0.10(-2.71%)
Jul 09, 2002 3.562 3.562 3.544 3.544 804,994 -0.02(-0.52%)
Jul 08, 2002 3.524 3.562 3.524 3.562 809,180 -0.00(-0.08%)
Jul 05, 2002 3.514 3.574 3.514 3.565 555,265 +0.09(+2.51%)
Jul 04, 2002 3.441 3.481 3.406 3.478 1,269,575 +0.00(+0.00%)
Jul 03, 2002 3.441 3.481 3.406 3.478 1,269,575 +0.03(+0.79%)
Jul 02, 2002 3.529 3.529 3.442 3.451 2,164,557 -0.11(-3.02%)
Jul 01, 2002 3.515 3.582 3.509 3.558 877,541 +0.04(+1.22%)
Jun 28, 2002 3.505 3.527 3.488 3.515 1,161,452 +0.03(+0.86%)
Jun 27, 2002 3.415 3.502 3.415 3.485 2,993,966 +0.10(+2.96%)
Jun 26, 2002 3.297 3.418 3.297 3.385 904,049 +0.07(+2.03%)
Jun 25, 2002 3.363 3.420 3.313 3.317 973,806 +0.03(+1.05%)
Jun 21, 2002 3.297 3.312 3.283 3.283 1,397,231 -0.02(-0.74%)
Jun 20, 2002 3.276 3.319 3.260 3.307 1,041,470 +0.04(+1.27%)
Jun 19, 2002 3.276 3.297 3.266 3.266 547,591 -0.01(-0.31%)
Jun 18, 2002 3.261 3.293 3.261 3.276 320,881 -0.00(-0.04%)
Jun 17, 2002 3.210 3.286 3.210 3.277 553,172 +0.07(+2.14%)
Jun 14, 2002 3.233 3.236 3.190 3.208 493,878 -0.04(-1.10%)
Jun 12, 2002 3.233 3.253 3.204 3.244 370,409 +0.01(+0.18%)
Jun 11, 2002 3.264 3.290 3.225 3.238 371,106 -0.02(-0.48%)
Jun 10, 2002 3.273 3.280 3.244 3.254 628,509 +0.01(+0.22%)
Jun 07, 2002 3.233 3.250 3.181 3.247 484,810 +0.01(+0.35%)
Jun 06, 2002 3.254 3.256 3.197 3.236 424,819 -0.03(-0.92%)
Jun 05, 2002 3.218 3.266 3.168 3.266 1,300,268 +0.04(+1.15%)
May 31, 2002 3.197 3.256 3.191 3.228 1,153,779 +0.03(+0.90%)
May 28, 2002 3.276 3.286 3.158 3.200 1,001,709 -0.06(-1.85%)
May 27, 2002 3.254 3.286 3.236 3.260 683,617 +0.00(+0.00%)
May 24, 2002 3.254 3.286 3.236 3.260 683,617 -0.00(-0.04%)
May 23, 2002 3.231 3.276 3.231 3.261 663,388 +0.03(+0.93%)
May 22, 2002 3.190 3.231 3.155 3.231 557,357 +0.02(+0.72%)
May 21, 2002 3.268 3.284 3.161 3.208 688,500 -0.06(-1.76%)
May 20, 2002 3.261 3.296 3.237 3.266 302,047 -0.01(-0.18%)
May 17, 2002 3.267 3.287 3.267 3.271 578,284 +0.02(+0.48%)
May 16, 2002 3.254 3.264 3.213 3.256 1,051,236 -0.00(-0.09%)
May 15, 2002 3.304 3.317 3.227 3.258 1,326,078 -0.08(-2.28%)
May 14, 2002 3.333 3.365 3.319 3.334 937,532 +0.00(+0.04%)
May 13, 2002 3.260 3.412 3.260 3.333 1,952,496 +0.07(+2.24%)
May 10, 2002 3.243 3.286 3.240 3.260 831,502 +0.02(+0.57%)
May 09, 2002 3.225 3.268 3.217 3.241 798,716 +0.02(+0.53%)
May 08, 2002 3.161 3.261 3.161 3.224 471,556 +0.08(+2.46%)
May 07, 2002 3.125 3.181 3.104 3.147 1,411,182 +0.03(+0.97%)
May 06, 2002 3.197 3.197 3.096 3.117 788,950 -0.05(-1.45%)
May 03, 2002 3.137 3.220 3.128 3.162 900,561 +0.03(+0.82%)
May 02, 2002 3.081 3.139 3.081 3.137 565,728 +0.06(+1.81%)
May 01, 2002 2.999 3.089 2.960 3.081 842,663 +0.09(+3.07%)
Apr 30, 2002 3.012 3.041 2.953 2.989 1,066,583 -0.04(-1.23%)
Apr 29, 2002 3.058 3.086 3.010 3.026 1,441,177 -0.03(-1.12%)
Apr 26, 2002 3.049 3.074 3.039 3.061 1,003,802 +0.07(+2.20%)
Apr 25, 2002 2.936 3.023 2.924 2.995 1,018,450 +0.07(+2.45%)
Apr 24, 2002 3.003 3.023 2.903 2.923 904,049 -0.07(-2.35%)
Apr 23, 2002 3.111 3.118 2.988 2.993 1,579,994 -0.15(-4.74%)
Apr 22, 2002 3.142 3.162 3.101 3.142 968,923 +0.00(+0.00%)
Apr 19, 2002 3.114 3.190 3.108 3.142 540,616 +0.02(+0.74%)
Apr 18, 2002 3.151 3.190 3.117 3.119 480,625 -0.03(-0.96%)
Apr 17, 2002 3.107 3.172 3.098 3.150 611,070 +0.05(+1.67%)
Apr 16, 2002 3.065 3.112 3.062 3.098 2,193,855 +0.08(+2.51%)
Apr 15, 2002 3.063 3.063 3.009 3.022 769,418 -0.02(-0.80%)
Apr 12, 2002 3.006 3.088 3.005 3.046 842,663 +0.07(+2.31%)
Apr 11, 2002 3.013 3.043 2.963 2.977 749,189 -0.03(-1.14%)
Apr 10, 2002 2.949 3.012 2.949 3.012 904,049 +0.07(+2.49%)
Apr 09, 2002 2.967 2.988 2.930 2.939 385,058 +0.00(+0.00%)
Apr 08, 2002 2.896 2.957 2.866 2.939 617,348 +0.03(+1.08%)
Apr 05, 2002 2.924 2.934 2.903 2.907 401,799 -0.00(-0.10%)
Apr 04, 2002 2.934 2.937 2.896 2.910 915,908 -0.04(-1.22%)
Apr 03, 2002 2.977 2.992 2.896 2.946 1,051,236 -0.03(-0.87%)
Apr 02, 2002 3.025 3.025 2.963 2.972 899,864 -0.05(-1.71%)
Apr 01, 2002 3.071 3.071 3.012 3.023 711,520 -0.05(-1.54%)
Mar 29, 2002 3.132 3.144 3.069 3.071 454,117 +0.00(+0.00%)
Mar 28, 2002 3.132 3.144 3.069 3.071 454,117 -0.05(-1.65%)
Mar 27, 2002 3.107 3.128 3.101 3.122 341,808 +0.03(+0.93%)
Mar 26, 2002 3.046 3.099 3.042 3.094 578,284 +0.05(+1.60%)
Mar 25, 2002 3.115 3.128 3.029 3.045 592,933 -0.08(-2.70%)
Mar 22, 2002 3.147 3.150 3.108 3.129 412,960 -0.02(-0.55%)
Mar 21, 2002 3.119 3.171 3.119 3.147 1,330,961 +0.02(+0.78%)
Mar 20, 2002 3.148 3.148 3.078 3.122 877,541 -0.01(-0.37%)
Mar 19, 2002 3.105 3.187 3.105 3.134 516,898 +0.04(+1.20%)
Mar 18, 2002 3.053 3.111 3.048 3.096 1,339,332 +0.06(+2.13%)
Mar 15, 2002 3.026 3.061 3.018 3.032 2,606,815 -0.01(-0.19%)
Mar 14, 2002 3.058 3.063 3.032 3.038 2,135,956 -0.02(-0.61%)
Mar 13, 2002 3.039 3.075 3.039 3.056 2,502,878 -0.01(-0.37%)
Mar 12, 2002 3.053 3.089 3.043 3.068 209,270 +0.00(+0.00%)
Mar 11, 2002 3.095 3.099 3.046 3.068 2,725,402 -0.02(-0.65%)
Mar 08, 2002 3.193 3.218 3.088 3.088 43,458,556 -0.10(-3.28%)
Mar 07, 2002 3.154 3.215 3.154 3.193 3,833,142 +0.04(+1.32%)
Mar 06, 2002 3.132 3.154 3.115 3.151 1,903,666 +0.05(+1.57%)
Mar 05, 2002 3.096 3.175 3.069 3.102 6,399,499 +0.01(+0.19%)
Mar 04, 2002 2.910 3.118 2.910 3.096 3,715,950 +0.19(+6.46%)
Mar 01, 2002 2.883 2.916 2.874 2.909 3,319,731 +0.03(+0.95%)
Feb 28, 2002 2.850 2.896 2.846 2.881 4,738,587 +0.04(+1.31%)
Feb 27, 2002 2.853 2.860 2.828 2.844 1,923,895 -0.00(-0.10%)
Feb 26, 2002 2.844 2.866 2.808 2.847 2,687,733 +0.00(+0.15%)
Feb 25, 2002 2.803 2.848 2.803 2.843 2,812,598 +0.04(+1.54%)
Feb 22, 2002 2.795 2.801 2.770 2.800 3,149,524 +0.01(+0.41%)
Feb 21, 2002 2.731 2.814 2.731 2.788 2,387,779 +0.04(+1.41%)
Feb 20, 2002 2.762 2.762 2.724 2.750 1,851,348 +0.02(+0.84%)
Feb 19, 2002 2.738 2.747 2.724 2.727 1,181,682 +0.01(+0.32%)
Feb 18, 2002 2.724 2.724 2.686 2.718 918,698 +0.00(+0.00%)
Feb 15, 2002 2.724 2.724 2.686 2.718 918,698 +0.01(+0.37%)
Feb 14, 2002 2.709 2.738 2.702 2.708 2,085,034 -0.00(-0.11%)
Feb 13, 2002 2.695 2.718 2.689 2.711 1,559,067 +0.00(+0.11%)
Feb 12, 2002 2.709 2.729 2.697 2.708 680,129 -0.01(-0.32%)
Feb 11, 2002 2.702 2.744 2.692 2.717 1,331,659 +0.02(+0.91%)
Feb 08, 2002 2.725 2.725 2.676 2.692 1,450,246 -0.02(-0.84%)
Feb 07, 2002 2.738 2.752 2.714 2.715 528,757 -0.01(-0.47%)
Feb 06, 2002 2.744 2.751 2.717 2.728 1,153,081 -0.02(-0.57%)
Feb 05, 2002 2.740 2.780 2.725 2.744 919,396 -0.00(-0.05%)
Feb 04, 2002 2.775 2.791 2.740 2.745 2,079,453 -0.04(-1.59%)
Feb 01, 2002 2.803 2.804 2.767 2.790 1,751,596 -0.01(-0.20%)
Jan 31, 2002 2.810 2.820 2.783 2.795 3,007,918 -0.01(-0.46%)
Jan 30, 2002 2.838 2.850 2.783 2.808 2,023,648 -0.03(-0.96%)
Jan 29, 2002 2.886 2.923 2.815 2.836 2,530,780 -0.02(-0.75%)
Jan 28, 2002 2.826 2.860 2.805 2.857 2,675,875 +0.04(+1.37%)
Jan 25, 2002 2.785 2.818 2.781 2.818 2,671,689 -0.00(-0.10%)
Jan 24, 2002 2.860 2.889 2.818 2.821 1,875,763 -0.02(-0.71%)
Jan 23, 2002 2.787 2.860 2.787 2.841 2,750,515 +0.08(+2.75%)
Jan 22, 2002 2.688 2.774 2.688 2.765 1,161,452 +0.06(+2.06%)
Jan 21, 2002 2.754 2.754 2.704 2.709 1,272,366 +0.00(+0.00%)
Jan 18, 2002 2.754 2.754 2.704 2.709 1,272,366 -0.07(-2.63%)
Jan 17, 2002 2.752 2.788 2.752 2.783 1,846,465 +0.04(+1.30%)
Jan 16, 2002 2.794 2.794 2.741 2.747 452,722 -0.05(-1.69%)
Jan 15, 2002 2.803 2.804 2.775 2.794 1,577,901 +0.00(+0.00%)
Jan 14, 2002 2.824 2.826 2.790 2.794 799,414 -0.02(-0.81%)
Jan 11, 2002 2.838 2.867 2.817 2.817 1,674,165 -0.03(-1.21%)
Jan 10, 2002 2.853 2.863 2.833 2.851 1,651,146 +0.06(+2.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.