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

Canadian Natural Resources Limited (NY: CNQ )

77.97 +0.63 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2008 9.735 10.18 9.609 10.07 9,944,992 +0.27(+2.72%)
Dec 30, 2008 9.307 9.808 9.135 9.800 6,243,505 +0.35(+3.68%)
Dec 29, 2008 9.435 9.518 9.266 9.453 6,443,240 +0.30(+3.27%)
Dec 26, 2008 9.025 9.284 8.876 9.153 2,796,829 +0.16(+1.76%)
Dec 24, 2008 8.869 9.052 8.760 8.994 3,201,759 -0.14(-1.57%)
Dec 23, 2008 8.904 9.274 8.818 9.138 9,600,676 +0.30(+3.39%)
Dec 22, 2008 9.193 9.483 8.690 8.838 11,239,480 -0.35(-3.84%)
Dec 19, 2008 9.196 9.506 9.015 9.191 14,887,949 -0.11(-1.14%)
Dec 18, 2008 10.00 10.04 9.148 9.297 17,492,510 -0.67(-6.70%)
Dec 17, 2008 9.987 10.52 9.916 9.964 12,661,060 -0.27(-2.61%)
Dec 16, 2008 9.380 10.26 9.380 10.23 12,786,348 +0.74(+7.80%)
Dec 15, 2008 9.692 10.08 9.271 9.490 14,563,160 +0.22(+2.42%)
Dec 12, 2008 8.456 9.387 8.456 9.266 0 +0.18(+2.00%)
Dec 11, 2008 8.826 9.710 8.566 9.085 28,572,106 +0.57(+6.65%)
Dec 10, 2008 8.491 8.818 8.161 8.519 27,322,730 +0.41(+5.09%)
Dec 09, 2008 8.151 8.536 7.869 8.106 24,519,938 -0.35(-4.11%)
Dec 08, 2008 8.327 8.670 8.166 8.453 13,826,253 +0.65(+8.29%)
Dec 05, 2008 7.640 7.904 7.176 7.806 0 -0.32(-3.97%)
Dec 04, 2008 9.332 9.591 7.962 8.128 18,344,426 -1.40(-14.72%)
Dec 03, 2008 9.264 9.594 8.916 9.531 12,860,858 -0.04(-0.39%)
Dec 02, 2008 9.032 9.654 8.884 9.569 20,419,960 +0.58(+6.47%)
Dec 01, 2008 9.971 9.971 8.876 8.987 21,436,664 -1.43(-13.69%)
Nov 28, 2008 9.951 10.45 9.951 10.41 6,127,371 +0.40(+3.97%)
Nov 26, 2008 8.939 10.03 8.818 10.01 16,627,109 +0.98(+10.84%)
Nov 25, 2008 9.455 9.745 8.954 9.035 24,235,256 -0.24(-2.58%)
Nov 24, 2008 8.398 9.689 8.269 9.274 22,516,374 +1.07(+13.01%)
Nov 21, 2008 7.330 8.274 7.051 8.206 31,213,788 +1.41(+20.79%)
Nov 20, 2008 8.435 8.561 6.655 6.794 44,964,864 -2.26(-24.93%)
Nov 19, 2008 9.574 9.798 9.012 9.050 30,673,890 -0.45(-4.69%)
Nov 18, 2008 9.818 9.893 9.140 9.496 24,121,792 -0.08(-0.82%)
Nov 17, 2008 9.742 9.916 9.445 9.574 25,597,186 -0.23(-2.34%)
Nov 14, 2008 10.32 10.47 9.715 9.803 0 -0.67(-6.40%)
Nov 13, 2008 9.692 10.47 9.244 10.47 32,013,402 +0.69(+7.08%)
Nov 12, 2008 10.99 10.99 9.657 9.780 17,399,322 -1.37(-12.31%)
Nov 11, 2008 11.68 11.89 11.04 11.15 15,498,405 -0.93(-7.69%)
Nov 10, 2008 12.09 12.26 11.60 12.08 14,334,228 +0.57(+4.94%)
Nov 07, 2008 11.34 11.92 11.02 11.51 19,789,846 +0.29(+2.58%)
Nov 06, 2008 12.47 12.76 10.76 11.22 34,401,288 -1.78(-13.71%)
Nov 05, 2008 13.18 14.04 12.95 13.01 11,561,278 -0.83(-6.01%)
Nov 04, 2008 12.83 13.93 12.76 13.84 16,138,097 +1.63(+13.35%)
Nov 03, 2008 12.72 12.72 11.99 12.21 10,507,291 -0.51(-4.04%)
Oct 31, 2008 12.37 13.22 11.84 12.72 20,503,016 +0.02(+0.14%)
Oct 30, 2008 12.47 12.97 11.67 12.70 18,936,368 +0.89(+7.52%)
Oct 29, 2008 10.69 12.48 10.51 11.81 28,377,222 +1.73(+17.18%)
Oct 28, 2008 9.752 10.14 9.103 10.08 21,496,168 +1.05(+11.63%)
Oct 27, 2008 9.631 10.21 9.012 9.032 22,355,026 -1.05(-10.41%)
Oct 24, 2008 9.163 10.30 9.120 10.08 19,237,186 -0.14(-1.33%)
Oct 23, 2008 10.01 10.77 9.317 10.22 25,951,356 +0.24(+2.45%)
Oct 22, 2008 11.03 11.03 9.591 9.974 19,336,164 -1.54(-13.40%)
Oct 21, 2008 11.82 12.46 11.44 11.52 20,514,410 -0.80(-6.50%)
Oct 20, 2008 11.02 12.32 10.95 12.32 16,630,632 +1.68(+15.84%)
Oct 17, 2008 9.785 11.40 9.785 10.63 0 +0.44(+4.35%)
Oct 16, 2008 9.876 10.37 8.707 10.19 31,553,422 +0.34(+3.42%)
Oct 15, 2008 11.61 11.74 9.853 9.853 26,640,916 -2.07(-17.36%)
Oct 14, 2008 13.51 14.05 11.43 11.92 30,923,974 -0.20(-1.62%)
Oct 13, 2008 11.20 12.33 10.39 12.12 19,787,046 +1.60(+15.23%)
Oct 10, 2008 10.37 11.14 9.629 10.52 32,647,504 -0.99(-8.60%)
Oct 09, 2008 12.94 13.56 11.29 11.51 24,379,298 -1.02(-8.14%)
Oct 08, 2008 11.72 13.04 11.44 12.53 37,979,584 +0.14(+1.10%)
Oct 07, 2008 13.97 14.35 12.37 12.39 25,458,662 -1.13(-8.36%)
Oct 06, 2008 14.02 14.16 12.23 13.52 36,128,340 -1.37(-9.23%)
Oct 03, 2008 15.36 16.53 14.81 14.90 0 -0.34(-2.21%)
Oct 02, 2008 16.44 16.45 15.13 15.23 19,187,254 -1.71(-10.12%)
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.