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

Canadian Natural Resources Limited (NY: CNQ )

33.74 +0.88 (+2.69%)
Streaming Delayed Price Updated: 1:15 PM EDT, Sep 19, 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, 2009 6.991 7.098 6.750 6.843 0 -0.11(-1.58%)
Jan 29, 2009 7.124 7.164 6.900 6.952 19,979,220 -0.31(-4.27%)
Jan 28, 2009 7.177 7.314 7.054 7.262 16,795,436 +0.33(+4.75%)
Jan 27, 2009 7.068 7.102 6.827 6.933 11,357,117 -0.17(-2.36%)
Jan 26, 2009 7.106 7.399 6.973 7.100 14,223,666 +0.13(+1.91%)
Jan 23, 2009 6.413 7.073 6.284 6.968 22,534,888 +0.37(+5.63%)
Jan 22, 2009 6.700 6.833 6.402 6.596 25,087,064 -0.33(-4.75%)
Jan 21, 2009 6.737 6.937 6.483 6.925 28,574,268 +0.30(+4.50%)
Jan 20, 2009 7.118 7.187 6.575 6.627 33,649,612 -0.85(-11.40%)
Jan 16, 2009 7.647 7.747 7.389 7.480 24,428,840 +0.23(+3.19%)
Jan 15, 2009 7.208 7.266 6.764 7.249 20,405,440 +0.04(+0.56%)
Jan 14, 2009 7.345 7.345 6.987 7.208 22,975,924 -0.25(-3.33%)
Jan 13, 2009 7.458 7.670 7.262 7.457 25,576,034 -0.15(-1.95%)
Jan 12, 2009 7.811 7.945 7.534 7.605 14,276,587 -0.60(-7.28%)
Jan 09, 2009 8.455 8.490 8.044 8.201 12,770,272 -0.29(-3.38%)
Jan 08, 2009 8.180 8.554 8.096 8.488 15,494,320 +0.20(+2.46%)
Jan 07, 2009 8.837 8.854 8.157 8.284 17,333,462 -0.80(-8.77%)
Jan 06, 2009 9.343 9.343 8.902 9.081 22,482,132 +0.21(+2.32%)
Jan 05, 2009 8.378 9.027 8.311 8.875 21,464,592 +0.65(+7.94%)
Jan 02, 2009 7.809 8.325 7.741 8.223 0 +0.53(+6.85%)
Jan 01, 2009 7.441 7.782 7.345 7.695 0 +0.00(+0.00%)
Dec 31, 2008 7.441 7.782 7.345 7.695 13,010,401 +0.20(+2.72%)
Dec 30, 2008 7.114 7.497 6.983 7.491 8,167,982 +0.27(+3.68%)
Dec 29, 2008 7.212 7.276 7.083 7.226 8,429,283 +0.23(+3.27%)
Dec 26, 2008 6.898 7.097 6.785 6.996 3,658,914 +0.12(+1.76%)
Dec 24, 2008 6.779 6.920 6.696 6.875 4,188,658 -0.11(-1.57%)
Dec 23, 2008 6.806 7.089 6.740 6.985 12,559,955 +0.23(+3.39%)
Dec 22, 2008 7.027 7.249 6.642 6.756 14,703,898 -0.27(-3.84%)
Dec 19, 2008 7.029 7.266 6.891 7.025 19,476,958 -0.08(-1.14%)
Dec 18, 2008 7.647 7.674 6.993 7.106 22,884,340 -0.51(-6.70%)
Dec 17, 2008 7.634 8.038 7.580 7.616 16,563,660 -0.20(-2.61%)
Dec 16, 2008 7.170 7.843 7.170 7.820 16,727,567 +0.57(+7.80%)
Dec 15, 2008 7.408 7.709 7.087 7.254 19,052,058 +0.17(+2.42%)
Dec 12, 2008 6.463 7.175 6.463 7.083 0 +0.14(+2.00%)
Dec 11, 2008 6.746 7.422 6.548 6.945 37,379,072 +0.43(+6.65%)
Dec 10, 2008 6.490 6.740 6.238 6.511 35,744,592 +0.32(+5.16%)
Dec 09, 2008 6.227 6.521 6.011 6.192 32,097,416 -0.27(-4.11%)
Dec 08, 2008 6.361 6.623 6.238 6.457 18,099,026 +0.49(+8.29%)
Dec 05, 2008 5.836 6.038 5.482 5.963 0 -0.25(-3.97%)
Dec 04, 2008 7.129 7.327 6.082 6.209 24,013,464 -1.07(-14.72%)
Dec 03, 2008 7.077 7.329 6.811 7.281 16,835,292 -0.03(-0.39%)
Dec 02, 2008 6.900 7.375 6.786 7.310 26,730,406 +0.44(+6.47%)
Dec 01, 2008 7.617 7.617 6.781 6.865 28,061,306 -1.09(-13.69%)
Nov 28, 2008 7.602 7.983 7.602 7.954 8,020,933 +0.30(+3.97%)
Nov 26, 2008 6.829 7.660 6.736 7.650 21,765,438 +0.75(+10.84%)
Nov 25, 2008 7.223 7.444 6.840 6.902 31,724,758 -0.18(-2.58%)
Nov 24, 2008 6.415 7.402 6.317 7.085 29,474,684 +0.82(+13.01%)
Nov 21, 2008 5.600 6.321 5.386 6.269 40,859,888 +1.08(+20.79%)
Nov 20, 2008 6.444 6.540 5.084 5.190 58,860,500 -1.72(-24.93%)
Nov 19, 2008 7.313 7.485 6.885 6.913 40,153,144 -0.34(-4.69%)
Nov 18, 2008 7.500 7.558 6.983 7.254 31,576,228 -0.06(-0.82%)
Nov 17, 2008 7.442 7.575 7.215 7.313 33,507,568 -0.18(-2.34%)
Nov 14, 2008 7.883 8.000 7.421 7.489 0 -0.51(-6.40%)
Nov 13, 2008 7.404 8.000 7.061 8.000 41,906,608 +0.53(+7.08%)
Nov 12, 2008 8.395 8.396 7.377 7.471 22,776,290 -1.05(-12.31%)
Nov 11, 2008 8.922 9.079 8.437 8.520 20,287,928 -0.71(-7.69%)
Nov 10, 2008 9.239 9.366 8.860 9.229 18,763,982 +0.43(+4.94%)
Nov 07, 2008 8.664 9.104 8.421 8.795 25,905,566 +0.22(+2.58%)
Nov 06, 2008 9.529 9.745 8.219 8.573 45,032,428 -1.36(-13.71%)
Nov 05, 2008 10.07 10.72 9.891 9.935 15,134,098 -0.63(-6.01%)
Nov 04, 2008 9.799 10.65 9.749 10.57 21,125,306 +1.24(+13.35%)
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.