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

Canadian Natural Resources Limited (NY: CNQ )

74.65 -0.21 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 30, 2004 1.539 1.557 1.519 1.521 2,319,266 -0.03(-1.79%)
Jan 29, 2004 1.611 1.612 1.536 1.549 3,243,796 -0.07(-4.41%)
Jan 28, 2004 1.672 1.672 1.602 1.620 1,367,732 -0.07(-4.15%)
Jan 27, 2004 1.687 1.690 1.669 1.690 692,602 +0.01(+0.47%)
Jan 26, 2004 1.705 1.705 1.662 1.682 1,524,997 -0.02(-1.33%)
Jan 23, 2004 1.692 1.725 1.685 1.705 900,701 -0.00(-0.24%)
Jan 22, 2004 1.715 1.715 1.672 1.709 918,175 +0.00(+0.17%)
Jan 21, 2004 1.691 1.706 1.685 1.706 848,279 +0.01(+0.46%)
Jan 20, 2004 1.659 1.700 1.655 1.698 1,097,680 +0.09(+5.39%)
Jan 16, 2004 1.623 1.626 1.598 1.612 826,040 -0.01(-0.79%)
Jan 15, 2004 1.683 1.687 1.619 1.624 887,993 -0.06(-3.35%)
Jan 14, 2004 1.697 1.697 1.675 1.681 3,313,692 -0.02(-1.39%)
Jan 13, 2004 1.696 1.717 1.687 1.704 2,176,298 +0.03(+1.60%)
Jan 12, 2004 1.662 1.681 1.637 1.678 2,028,564 +0.02(+1.10%)
Jan 09, 2004 1.608 1.675 1.605 1.659 2,744,995 +0.04(+2.55%)
Jan 08, 2004 1.635 1.635 1.606 1.618 3,517,025 -0.00(-0.25%)
Jan 07, 2004 1.676 1.676 1.617 1.622 1,552,002 -0.04(-2.57%)
Jan 06, 2004 1.736 1.742 1.656 1.665 2,737,052 -0.07(-4.11%)
Jan 05, 2004 1.692 1.747 1.688 1.736 3,248,562 +0.10(+6.16%)
Jan 02, 2004 1.597 1.636 1.597 1.636 1,350,258 +0.05(+3.03%)
Dec 31, 2003 1.586 1.605 1.583 1.588 945,180 +0.00(+0.12%)
Dec 30, 2003 1.594 1.618 1.584 1.586 1,142,159 -0.00(-0.28%)
Dec 29, 2003 1.583 1.591 1.567 1.590 2,797,417 +0.01(+0.46%)
Dec 26, 2003 1.580 1.592 1.580 1.583 273,228 +0.01(+0.90%)
Dec 24, 2003 1.558 1.575 1.558 1.569 443,202 +0.02(+1.10%)
Dec 23, 2003 1.555 1.558 1.546 1.552 3,227,911 -0.00(-0.22%)
Dec 22, 2003 1.560 1.569 1.531 1.555 1,682,262 -0.01(-0.52%)
Dec 19, 2003 1.540 1.565 1.535 1.563 2,022,210 +0.02(+1.47%)
Dec 18, 2003 1.476 1.553 1.476 1.541 3,194,551 +0.07(+5.02%)
Dec 17, 2003 1.431 1.467 1.431 1.467 1,510,700 +0.04(+2.73%)
Dec 16, 2003 1.424 1.438 1.424 1.428 913,409 +0.00(+0.07%)
Dec 15, 2003 1.436 1.443 1.427 1.427 953,123 -0.01(-0.59%)
Dec 12, 2003 1.434 1.443 1.423 1.436 1,423,330 +0.01(+0.49%)
Dec 11, 2003 1.425 1.435 1.415 1.429 1,210,466 -0.02(-1.11%)
Dec 10, 2003 1.471 1.471 1.436 1.445 875,284 -0.02(-1.50%)
Dec 09, 2003 1.473 1.475 1.459 1.467 721,196 -0.02(-1.15%)
Dec 08, 2003 1.455 1.484 1.453 1.484 895,935 +0.04(+2.72%)
Dec 05, 2003 1.461 1.461 1.444 1.444 865,753 -0.01(-0.39%)
Dec 04, 2003 1.433 1.450 1.433 1.450 970,597 +0.02(+1.43%)
Dec 03, 2003 1.420 1.433 1.412 1.430 684,660 +0.01(+0.87%)
Dec 02, 2003 1.393 1.420 1.393 1.417 783,149 +0.02(+1.56%)
Dec 01, 2003 1.395 1.397 1.381 1.396 727,550 -0.01(-0.61%)
Nov 28, 2003 1.390 1.407 1.387 1.404 158,853 +0.03(+1.87%)
Nov 26, 2003 1.364 1.378 1.360 1.378 641,769 +0.02(+1.67%)
Nov 25, 2003 1.364 1.364 1.353 1.356 503,566 +0.01(+0.42%)
Nov 24, 2003 1.385 1.385 1.343 1.350 884,816 -0.03(-2.43%)
Nov 21, 2003 1.385 1.388 1.382 1.384 1,482,106 -0.01(-0.86%)
Nov 20, 2003 1.375 1.397 1.375 1.396 1,424,919 +0.02(+1.42%)
Nov 19, 2003 1.349 1.378 1.349 1.376 698,957 +0.03(+2.13%)
Nov 18, 2003 1.339 1.355 1.329 1.347 571,874 +0.02(+1.18%)
Nov 17, 2003 1.335 1.336 1.326 1.332 587,759 -0.02(-1.42%)
Nov 14, 2003 1.351 1.370 1.350 1.351 1,148,513 +0.01(+1.04%)
Nov 13, 2003 1.319 1.337 1.313 1.337 700,545 +0.02(+1.34%)
Nov 12, 2003 1.321 1.324 1.308 1.319 1,436,039 +0.01(+0.41%)
Nov 11, 2003 1.305 1.316 1.303 1.314 541,691 +0.01(+0.87%)
Nov 10, 2003 1.298 1.304 1.279 1.303 2,306,558 +0.01(+0.39%)
Nov 07, 2003 1.302 1.319 1.298 1.298 2,819,656 +0.01(+0.93%)
Nov 06, 2003 1.283 1.292 1.273 1.286 1,129,451 +0.00(+0.24%)
Nov 05, 2003 1.283 1.294 1.277 1.283 1,413,799 -0.01(-0.51%)
Nov 04, 2003 1.287 1.295 1.287 1.289 1,388,383 -0.01(-0.94%)
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.