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

Canadian Natural Resources Limited (NY: CNQ )

76.55 -0.28 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Feb 27, 2004 1.670 1.740 1.665 1.726 5,521,761 +0.06(+3.43%)
Feb 26, 2004 1.621 1.674 1.617 1.669 2,109,579 +0.05(+3.01%)
Feb 25, 2004 1.608 1.629 1.599 1.620 2,887,963 +0.05(+3.11%)
Feb 24, 2004 1.566 1.587 1.556 1.571 1,447,158 +0.01(+0.83%)
Feb 23, 2004 1.567 1.567 1.554 1.558 1,132,628 -0.00(-0.22%)
Feb 20, 2004 1.585 1.585 1.535 1.562 1,094,503 -0.02(-1.57%)
Feb 19, 2004 1.598 1.598 1.555 1.586 1,639,372 -0.01(-0.89%)
Feb 18, 2004 1.630 1.635 1.597 1.601 791,092 -0.03(-1.59%)
Feb 17, 2004 1.616 1.628 1.603 1.626 1,524,997 +0.03(+1.91%)
Feb 13, 2004 1.622 1.627 1.591 1.596 1,029,373 -0.02(-1.13%)
Feb 12, 2004 1.621 1.621 1.602 1.614 946,769 -0.01(-0.33%)
Feb 11, 2004 1.625 1.639 1.599 1.619 1,552,002 +0.00(+0.16%)
Feb 10, 2004 1.634 1.634 1.610 1.617 1,210,466 +0.01(+0.86%)
Feb 09, 2004 1.579 1.613 1.575 1.603 1,777,575 +0.03(+1.94%)
Feb 06, 2004 1.574 1.601 1.567 1.573 657,655 +0.01(+0.83%)
Feb 05, 2004 1.559 1.567 1.545 1.560 2,665,568 +0.00(+0.04%)
Feb 04, 2004 1.590 1.594 1.556 1.559 1,262,888 -0.05(-3.05%)
Feb 03, 2004 1.558 1.615 1.558 1.608 1,915,777 +0.06(+4.03%)
Feb 02, 2004 1.521 1.559 1.503 1.546 2,773,588 +0.02(+1.64%)
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%)
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.