Indicators

Canadian Natural Resources Limited (NY: CNQ )

76.52 -1.01 (-1.30%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	17.66	17.90	17.44	17.57	23,543,408	+0.02(+0.09%)
May 27, 2010	16.92	17.58	16.92	17.55	10,793,451	+1.05(+6.34%)
May 26, 2010	16.66	16.90	16.43	16.51	12,021,200	+0.32(+1.98%)
May 25, 2010	15.71	16.23	15.43	16.19	11,765,485	+0.10(+0.61%)
May 24, 2010	16.52	16.64	16.09	16.09	5,710,417	-0.47(-2.81%)
May 21, 2010	15.81	16.64	15.72	16.55	11,371,687	+0.46(+2.86%)
May 20, 2010	16.07	16.55	16.01	16.09	14,055,261	-0.81(-4.79%)
May 19, 2010	16.83	17.17	16.38	16.90	13,447,032	-0.35(-2.04%)
May 18, 2010	17.84	18.00	17.15	17.25	1,976	-0.23(-1.33%)
May 17, 2010	17.78	17.91	17.00	17.49	9,154,525	-0.26(-1.45%)
May 14, 2010	17.74	17.78	17.27	17.74	7,730,807	-0.24(-1.34%)
May 13, 2010	18.18	18.33	17.87	17.98	11,374,814	-0.29(-1.59%)
May 12, 2010	18.28	18.46	18.04	18.28	10,782,319	+0.14(+0.77%)
May 11, 2010	18.45	18.52	18.10	18.14	8,847,758	-0.15(-0.80%)
May 10, 2010	18.14	18.31	18.09	18.28	8,362,357	+0.81(+4.63%)
May 07, 2010	17.66	17.66	16.77	17.47	14,723,967	-0.01(-0.04%)
May 06, 2010	17.53	18.36	16.46	17.48	1,976	-0.79(-4.32%)
May 05, 2010	18.46	18.81	18.08	18.27	13,674,583	-0.73(-3.85%)
May 04, 2010	19.33	19.36	18.85	19.00	7,874,165	-0.77(-3.89%)

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.