Canadian Natural Resources Limited (NY: CNQ )

32.86 +0.01 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 14.10 14.35 14.06 14.28 9,332,706 +0.30(+2.17%)
Mar 30, 2010 13.95 14.04 13.90 13.98 5,511,316 +0.09(+0.65%)
Mar 29, 2010 13.56 13.93 13.56 13.89 7,009,687 +0.38(+2.84%)
Mar 26, 2010 13.52 13.62 13.43 13.51 7,489,077 -0.01(-0.10%)
Mar 25, 2010 13.75 13.80 13.50 13.52 6,331,572 -0.10(-0.76%)
Mar 24, 2010 13.62 13.73 13.55 13.62 7,230,256 -0.17(-1.22%)
Mar 23, 2010 13.85 13.86 13.60 13.79 6,410,793 +0.01(+0.10%)
Mar 22, 2010 13.69 13.81 13.60 13.78 6,102,071 -0.14(-1.00%)
Mar 19, 2010 14.12 14.12 13.75 13.92 6,659,614 -0.12(-0.84%)
Mar 18, 2010 14.23 14.30 13.96 14.03 6,022,955 -0.23(-1.62%)
Mar 17, 2010 14.16 14.34 14.15 14.27 7,971,723 +0.20(+1.43%)
Mar 16, 2010 13.94 14.07 13.86 14.06 5,098,575 +0.21(+1.49%)
Mar 15, 2010 13.75 13.87 13.73 13.86 7,596,586 -0.29(-2.02%)
Mar 12, 2010 14.18 14.37 14.06 14.14 8,019,653 -0.03(-0.25%)
Mar 11, 2010 14.10 14.20 14.08 14.18 5,718,650 -0.01(-0.05%)
Mar 10, 2010 14.06 14.28 14.01 14.19 9,045,135 +0.16(+1.14%)
Mar 09, 2010 13.84 14.10 13.82 14.03 8,599,899 +0.10(+0.75%)
Mar 08, 2010 14.09 14.11 13.86 13.92 7,708,691 -0.00(-0.03%)
Mar 05, 2010 13.61 14.02 13.60 13.93 11,796,895 +0.44(+3.26%)
Mar 04, 2010 13.48 13.58 13.36 13.49 13,355,414 +0.08(+0.62%)
Mar 03, 2010 13.37 13.56 13.37 13.40 7,360,553 +0.03(+0.26%)
Mar 02, 2010 13.40 13.52 13.34 13.37 8,185,064 +0.05(+0.38%)
Mar 01, 2010 13.16 13.37 13.16 13.32 7,602,650 +0.24(+1.84%)
Feb 26, 2010 13.02 13.11 12.86 13.08 6,495,220 +0.06(+0.49%)
Feb 25, 2010 12.73 13.03 12.58 13.01 7,795,112 -0.04(-0.29%)
Feb 24, 2010 13.02 13.17 12.95 13.05 6,932,793 +0.06(+0.46%)
Feb 23, 2010 13.30 13.33 12.94 12.99 10,001,119 -0.36(-2.69%)
Feb 22, 2010 13.62 13.67 13.33 13.35 8,968,524 -0.12(-0.87%)
Feb 19, 2010 13.32 13.56 13.28 13.47 7,246,810 +0.06(+0.46%)
Feb 18, 2010 13.24 13.49 13.24 13.41 6,301,051 +0.13(+0.96%)
Feb 17, 2010 13.28 13.49 13.25 13.28 8,096,480 -0.04(-0.28%)
Feb 16, 2010 13.16 13.44 13.16 13.32 7,381,158 +0.40(+3.11%)
Feb 12, 2010 12.78 12.92 12.92 12.92 18,804,912 +0.02(+0.19%)
Feb 11, 2010 12.61 12.92 12.47 12.89 10,369,059 +0.35(+2.77%)
Feb 10, 2010 12.59 12.67 12.37 12.54 8,800,479 -0.05(-0.40%)
Feb 09, 2010 12.57 12.69 12.44 12.59 12,253,834 +0.24(+1.92%)
Feb 08, 2010 12.54 12.70 12.35 12.36 11,286,515 -0.13(-1.05%)
Feb 05, 2010 12.58 12.74 12.12 12.49 15,545,721 -0.13(-1.02%)
Feb 04, 2010 12.85 12.86 12.57 12.62 16,589,726 -0.42(-3.19%)
Feb 03, 2010 12.90 13.12 12.86 13.03 11,545,458 +0.17(+1.30%)
Feb 02, 2010 12.65 12.92 12.52 12.87 9,077,968 +0.36(+2.87%)
Feb 01, 2010 12.40 12.56 12.37 12.51 8,720,945 +0.20(+1.66%)
Jan 29, 2010 12.58 12.63 12.19 12.30 10,457,757 -0.44(-3.46%)
Jan 28, 2010 12.81 12.88 12.68 12.74 9,918,945 +0.06(+0.50%)
Jan 27, 2010 12.63 12.72 12.46 12.68 9,156,568 +0.00(+0.00%)
Jan 26, 2010 12.63 12.89 12.53 12.68 16,804,812 -0.11(-0.89%)
Jan 25, 2010 12.84 12.92 12.73 12.79 8,745,358 +0.07(+0.56%)
Jan 22, 2010 13.01 13.08 12.68 12.72 12,215,859 -0.38(-2.88%)
Jan 21, 2010 13.19 13.34 13.08 13.10 8,131,737 -0.08(-0.59%)
Jan 20, 2010 13.14 13.24 13.04 13.18 6,246,858 -0.33(-2.47%)
Jan 19, 2010 13.42 13.51 13.25 13.51 4,944,351 -0.02(-0.16%)
Jan 15, 2010 13.67 13.53 13.53 13.53 13,189,059 -0.19(-1.36%)
Jan 14, 2010 13.76 13.79 13.51 13.72 7,219,674 -0.06(-0.42%)
Jan 13, 2010 13.65 13.80 13.52 13.78 7,571,412 +0.11(+0.80%)
Jan 12, 2010 13.67 13.75 13.58 13.67 5,161,968 -0.22(-1.58%)
Jan 11, 2010 14.18 14.19 13.79 13.89 5,950,055 -0.10(-0.73%)
Jan 08, 2010 13.84 14.02 13.77 13.99 7,186,481 +0.12(+0.88%)
Jan 07, 2010 14.13 14.16 13.77 13.87 7,739,172 -0.35(-2.47%)
Jan 06, 2010 14.27 14.39 14.21 14.22 7,199,312 -0.00(-0.03%)
Jan 05, 2010 14.30 14.38 14.12 14.22 4,893,934 +0.00(+0.01%)
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.