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

Canadian Natural Resources Limited (NY: CNQ )

76.83 -0.39 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
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%)
Nov 03, 2003 1.326 1.326 1.297 1.302 1,939,320 -0.04(-2.73%)
Oct 31, 2003 1.335 1.338 1.314 1.338 2,767,234 +0.01(+1.07%)
Oct 30, 2003 1.377 1.377 1.324 1.324 1,177,107 -0.06(-4.04%)
Oct 29, 2003 1.391 1.395 1.375 1.380 1,364,554 -0.01(-1.06%)
Oct 28, 2003 1.398 1.398 1.386 1.394 691,014 +0.01(+0.59%)
Oct 27, 2003 1.375 1.386 1.369 1.386 781,561 +0.01(+0.78%)
Oct 24, 2003 1.377 1.393 1.374 1.375 584,582 -0.00(-0.07%)
Oct 23, 2003 1.373 1.381 1.366 1.376 673,540 -0.00(-0.05%)
Oct 22, 2003 1.381 1.390 1.375 1.377 1,906,246 -0.00(-0.32%)
Oct 21, 2003 1.363 1.385 1.363 1.381 1,653,669 +0.01(+1.01%)
Oct 20, 2003 1.389 1.385 1.355 1.368 1,224,763 -0.02(-1.52%)
Oct 17, 2003 1.399 1.407 1.387 1.389 778,384 -0.02(-1.43%)
Oct 16, 2003 1.387 1.412 1.387 1.409 1,382,028 +0.02(+1.73%)
Oct 15, 2003 1.394 1.417 1.385 1.385 1,301,013 -0.01(-0.68%)
Oct 14, 2003 1.377 1.404 1.383 1.394 643,358 +0.02(+1.26%)
Oct 13, 2003 1.386 1.398 1.375 1.377 471,796 -0.01(-0.61%)
Oct 10, 2003 1.360 1.386 1.359 1.386 522,629 +0.05(+3.36%)
Oct 09, 2003 1.338 1.347 1.329 1.341 641,769 +0.00(+0.16%)
Oct 08, 2003 1.343 1.355 1.336 1.338 686,248 -0.00(-0.35%)
Oct 07, 2003 1.347 1.347 1.338 1.343 401,900 +0.01(+0.64%)
Oct 06, 2003 1.317 1.338 1.309 1.335 578,228 +0.02(+1.34%)
Oct 03, 2003 1.330 1.330 1.310 1.317 816,508 -0.01(-0.52%)
Oct 02, 2003 1.321 1.331 1.321 1.324 1,054,789 +0.02(+1.35%)
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.