Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canadian Natural Resources Limited (NY: CNQ )

33.21 +0.57 (+1.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Mar 30, 2007 10.81 10.87 10.53 10.61 10,395,992 -0.24(-2.18%)
Mar 29, 2007 10.71 10.89 10.63 10.85 10,433,434 +0.21(+1.97%)
Mar 28, 2007 10.54 10.74 10.54 10.64 11,767,788 +0.19(+1.84%)
Mar 27, 2007 10.44 10.46 10.35 10.45 4,693,194 -0.01(-0.06%)
Mar 26, 2007 10.38 10.47 10.28 10.45 6,626,268 +0.11(+1.04%)
Mar 23, 2007 10.22 10.35 10.20 10.35 6,182,783 +0.17(+1.66%)
Mar 22, 2007 10.36 10.40 10.15 10.18 12,893,006 -0.10(-0.99%)
Mar 21, 2007 10.13 10.33 10.11 10.28 8,388,298 +0.19(+1.89%)
Mar 20, 2007 9.980 10.12 9.951 10.09 6,354,290 +0.15(+1.47%)
Mar 19, 2007 9.849 9.988 9.838 9.942 5,496,235 +0.21(+2.11%)
Mar 16, 2007 9.855 9.996 9.726 9.736 6,696,992 -0.09(-0.92%)
Mar 15, 2007 9.922 9.978 9.799 9.826 6,381,426 -0.10(-1.03%)
Mar 14, 2007 9.821 9.932 9.701 9.928 10,347,108 +0.09(+0.94%)
Mar 13, 2007 10.01 10.15 9.815 9.836 9,218,116 -0.18(-1.77%)
Mar 12, 2007 9.942 10.06 9.903 10.01 6,668,911 +0.01(+0.08%)
Mar 09, 2007 9.899 10.16 9.899 10.01 13,315,460 +0.17(+1.76%)
Mar 08, 2007 9.832 10.02 9.769 9.832 12,173,987 +0.07(+0.75%)
Mar 07, 2007 9.549 9.840 9.549 9.759 14,016,986 +0.16(+1.68%)
Mar 06, 2007 9.496 9.621 9.397 9.597 9,811,994 +0.23(+2.44%)
Mar 05, 2007 9.363 9.480 9.294 9.369 9,505,174 -0.13(-1.42%)
Mar 02, 2007 9.649 9.707 9.480 9.503 11,542,666 -0.15(-1.53%)
Mar 01, 2007 9.596 9.724 9.499 9.651 11,890,828 -0.02(-0.22%)
Feb 28, 2007 9.576 9.719 9.471 9.672 10,074,091 +0.05(+0.56%)
Feb 27, 2007 9.861 9.861 9.519 9.619 16,549,029 -0.28(-2.80%)
Feb 26, 2007 9.905 9.951 9.836 9.896 8,123,819 +0.04(+0.45%)
Feb 23, 2007 9.938 10.04 9.805 9.851 7,800,504 -0.02(-0.18%)
Feb 22, 2007 9.899 9.930 9.759 9.869 10,621,686 +0.01(+0.14%)
Feb 21, 2007 9.767 9.894 9.680 9.855 10,879,623 +0.12(+1.20%)
Feb 20, 2007 9.684 9.828 9.659 9.738 14,309,764 -0.31(-3.06%)
Feb 16, 2007 9.932 10.11 9.905 10.05 10,415,233 +0.12(+1.26%)
Feb 15, 2007 9.763 9.965 9.740 9.921 13,405,946 +0.13(+1.36%)
Feb 14, 2007 9.890 9.978 9.751 9.788 13,587,225 -0.08(-0.82%)
Feb 13, 2007 9.669 9.876 9.669 9.869 12,032,610 +0.28(+2.89%)
Feb 12, 2007 9.551 9.682 9.538 9.592 11,678,072 -0.03(-0.30%)
Feb 09, 2007 9.655 9.755 9.567 9.621 6,809,320 -0.01(-0.14%)
Feb 08, 2007 9.615 9.699 9.453 9.634 12,508,368 -0.01(-0.12%)
Feb 07, 2007 9.763 9.792 9.577 9.646 7,264,869 -0.07(-0.77%)
Feb 06, 2007 9.699 9.749 9.615 9.721 8,086,522 +0.08(+0.82%)
Feb 05, 2007 9.634 9.672 9.563 9.642 6,516,021 +0.09(+0.99%)
Feb 02, 2007 9.692 9.707 9.494 9.547 8,672,080 -0.11(-1.10%)
Feb 01, 2007 9.711 9.761 9.549 9.653 8,245,652 +0.03(+0.36%)
Jan 31, 2007 9.480 9.701 9.463 9.619 7,870,708 +0.01(+0.14%)
Jan 30, 2007 9.274 9.642 9.251 9.605 10,832,820 +0.38(+4.13%)
Jan 29, 2007 9.315 9.413 9.213 9.224 6,629,388 -0.11(-1.17%)
Jan 26, 2007 9.376 9.497 9.297 9.334 10,040,809 +0.06(+0.64%)
Jan 25, 2007 9.594 9.609 9.247 9.274 9,090,187 -0.32(-3.31%)
Jan 24, 2007 9.378 9.621 9.315 9.592 13,992,544 +0.14(+1.53%)
Jan 23, 2007 9.128 9.465 9.128 9.447 11,509,384 +0.38(+4.18%)
Jan 22, 2007 9.221 9.267 8.999 9.069 8,601,876 -0.10(-1.13%)
Jan 19, 2007 9.053 9.259 9.053 9.172 7,991,876 +0.17(+1.84%)
Jan 18, 2007 9.049 9.167 8.869 9.007 11,959,213 -0.02(-0.21%)
Jan 17, 2007 8.896 9.136 8.894 9.026 11,068,395 +0.09(+0.97%)
Jan 16, 2007 9.094 9.115 8.838 8.940 11,534,865 -0.02(-0.21%)
Jan 12, 2007 8.717 8.986 8.698 8.959 13,303,499 +0.36(+4.14%)
Jan 11, 2007 8.653 8.934 8.569 8.603 20,217,346 -0.12(-1.39%)
Jan 10, 2007 8.769 8.903 8.705 8.724 13,218,734 -0.19(-2.18%)
Jan 09, 2007 8.809 8.961 8.728 8.919 17,381,082 -0.10(-1.13%)
Jan 08, 2007 9.111 9.259 8.924 9.021 15,610,889 +0.01(+0.15%)
Jan 05, 2007 8.905 9.136 8.801 9.007 18,762,292 +0.12(+1.36%)
Jan 04, 2007 9.217 9.278 8.842 8.886 22,732,228 -0.50(-5.33%)
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.