Canadian Natural Resources Limited (NY: CNQ )

32.86 +0.01 (+0.03%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 13.45 13.52 13.05 13.38 11,689,297 +0.10(+0.79%)
Sep 29, 2010 12.97 13.34 12.96 13.27 711 +0.29(+2.20%)
Sep 28, 2010 12.83 13.00 12.66 12.99 5,807,091 +0.14(+1.08%)
Sep 27, 2010 12.85 12.92 12.74 12.85 4,841,827 +0.05(+0.42%)
Sep 24, 2010 12.56 12.85 12.43 12.79 9,901,982 +0.42(+3.41%)
Sep 23, 2010 12.44 12.53 12.32 12.37 7,266,900 -0.22(-1.78%)
Sep 22, 2010 12.91 13.02 12.57 12.60 7,507,581 -0.34(-2.63%)
Sep 21, 2010 12.98 13.02 12.79 12.94 6,905,739 -0.07(-0.54%)
Sep 20, 2010 12.87 13.06 12.72 13.01 4,307,761 +0.17(+1.33%)
Sep 17, 2010 12.84 13.02 12.65 12.84 5,302,800 -0.04(-0.33%)
Sep 15, 2010 12.94 12.98 12.82 12.88 6,881,913 -0.25(-1.87%)
Sep 14, 2010 13.09 13.23 12.90 13.12 6,156,696 -0.03(-0.26%)
Sep 13, 2010 12.96 13.20 12.82 13.16 8,696,496 +0.41(+3.24%)
Sep 10, 2010 12.91 12.94 12.64 12.74 9,310,366 -0.11(-0.87%)
Sep 09, 2010 12.98 13.06 12.79 12.86 4,882,554 +0.07(+0.51%)
Sep 08, 2010 12.87 12.99 12.76 12.79 4,928,817 -0.03(-0.24%)
Sep 07, 2010 13.08 13.12 12.74 12.82 4,948,944 -0.33(-2.52%)
Sep 03, 2010 13.21 13.40 13.07 13.15 5,236,790 +0.11(+0.83%)
Sep 02, 2010 12.90 13.05 12.81 13.05 4,713,928 +0.16(+1.23%)
Sep 01, 2010 12.84 12.98 12.66 12.89 6,177,703 +0.48(+3.89%)
Aug 31, 2010 12.39 12.59 12.30 12.40 16,579 -0.17(-1.32%)
Aug 30, 2010 12.55 12.81 12.55 12.57 9,198,698 -0.11(-0.85%)
Aug 27, 2010 12.15 12.71 12.00 12.68 9,980,336 +0.54(+4.42%)
Aug 26, 2010 12.14 12.31 11.98 12.14 1,553 +0.09(+0.77%)
Aug 25, 2010 11.85 12.07 11.59 12.05 9,411,788 +0.05(+0.45%)
Aug 24, 2010 12.24 12.26 11.99 12.00 7,151,511 -0.40(-3.24%)
Aug 23, 2010 12.48 12.63 12.37 12.40 7,004,740 -0.04(-0.31%)
Aug 20, 2010 12.49 12.50 12.26 12.44 5,907,475 -0.21(-1.65%)
Aug 19, 2010 12.82 12.90 12.58 12.64 6,415,557 -0.24(-1.86%)
Aug 18, 2010 12.97 12.98 12.73 12.88 6,070,616 -0.10(-0.80%)
Aug 17, 2010 12.85 13.11 12.71 12.99 7,872,636 +0.45(+3.57%)
Aug 16, 2010 12.41 12.54 12.29 12.54 5,469,152 +0.12(+1.00%)
Aug 13, 2010 12.42 12.68 12.36 12.42 8,135,630 -0.14(-1.14%)
Aug 12, 2010 12.56 12.64 12.48 12.56 12,123,724 -0.27(-2.08%)
Aug 11, 2010 13.28 13.28 12.74 12.83 517 -0.70(-5.17%)
Aug 10, 2010 13.52 13.57 13.41 13.52 517 -0.33(-2.40%)
Aug 09, 2010 13.74 13.90 13.61 13.86 3,787,041 +0.15(+1.13%)
Aug 06, 2010 13.70 13.82 13.49 13.70 5,957,196 -0.21(-1.50%)
Aug 05, 2010 13.92 14.08 13.91 13.91 6,788,277 +0.10(+0.76%)
Aug 04, 2010 13.74 13.85 13.69 13.81 20,510 +0.11(+0.79%)
Aug 03, 2010 13.56 13.77 13.45 13.70 5,849,728 +0.13(+0.94%)
Aug 02, 2010 13.53 13.70 13.49 13.57 4,682,035 +0.28(+2.09%)
Jul 30, 2010 13.29 13.39 13.10 13.29 5,509,644 -0.08(-0.58%)
Jul 29, 2010 13.51 13.75 13.24 13.37 4,727,766 -0.02(-0.14%)
Jul 28, 2010 13.66 13.80 13.34 13.39 4,635,319 -0.34(-2.48%)
Jul 27, 2010 13.90 13.98 13.57 13.73 3,101,041 -0.02(-0.11%)
Jul 26, 2010 13.67 13.78 13.57 13.74 4,902,126 +0.09(+0.68%)
Jul 23, 2010 13.52 13.66 13.42 13.65 5,184,807 +0.07(+0.48%)
Jul 22, 2010 13.49 13.64 13.37 13.59 5,464,266 +0.36(+2.72%)
Jul 21, 2010 13.63 13.63 13.12 13.23 5,113,424 -0.24(-1.81%)
Jul 20, 2010 13.07 13.51 13.05 13.47 983 +0.14(+1.04%)
Jul 19, 2010 13.45 13.45 13.15 13.33 6,610,661 +0.00(+0.03%)
Jul 16, 2010 13.33 13.63 13.22 13.33 5,862,946 -0.18(-1.34%)
Jul 15, 2010 13.73 13.79 13.44 13.51 5,042,075 -0.24(-1.74%)
Jul 14, 2010 13.73 13.88 13.58 13.75 4,490,564 -0.00(-0.03%)
Jul 13, 2010 13.98 13.99 13.74 13.75 8,564,026 +0.08(+0.62%)
Jul 12, 2010 13.64 13.80 13.51 13.67 3,447,724 -0.07(-0.48%)
Jul 09, 2010 13.73 13.76 13.57 13.73 4,692,175 +0.15(+1.08%)
Jul 08, 2010 13.42 13.62 13.26 13.59 26,328 +0.40(+3.02%)
Jul 07, 2010 12.79 13.22 12.77 13.19 5,615,779 +0.46(+3.64%)
Jul 06, 2010 12.82 12.88 12.53 12.73 7,925,109 +0.06(+0.46%)
Jul 02, 2010 12.67 12.97 12.58 12.67 7,958,618 -0.16(-1.26%)
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.