Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

76.32 +0.85 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 16.94 17.32 16.77 16.88 934 -0.03(-0.15%)
Jun 29, 2010 17.50 17.50 16.79 16.91 23,058 -1.11(-6.15%)
Jun 25, 2010 18.02 18.26 17.69 18.02 5,602,540 +0.26(+1.49%)
Jun 24, 2010 18.06 18.10 17.65 17.75 3,932,274 -0.34(-1.85%)
Jun 23, 2010 17.92 18.23 17.83 18.09 4,495,199 -0.15(-0.84%)
Jun 22, 2010 18.87 18.90 18.16 18.24 196 -0.57(-3.03%)
Jun 21, 2010 19.18 19.47 18.66 18.81 5,885,571 -0.16(-0.86%)
Jun 18, 2010 18.97 18.98 18.61 18.97 4,501,424 +0.37(+1.99%)
Jun 17, 2010 18.94 18.94 18.45 18.60 514,236 -0.18(-0.95%)
Jun 16, 2010 18.58 18.97 18.51 18.78 5,138,811 -0.06(-0.32%)
Jun 15, 2010 18.59 18.86 18.55 18.84 4,145,060 +0.48(+2.60%)
Jun 14, 2010 18.69 18.91 18.31 18.36 5,123,319 +0.01(+0.03%)
Jun 11, 2010 17.99 18.36 17.96 18.36 4,709,794 +0.05(+0.25%)
Jun 10, 2010 17.89 18.33 17.89 18.31 5,938,890 +0.89(+5.10%)
Jun 09, 2010 17.86 18.09 17.33 17.42 5,597,525 -0.07(-0.39%)
Jun 08, 2010 17.20 17.51 16.92 17.49 6,988,141 +0.40(+2.34%)
Jun 07, 2010 17.46 17.79 17.07 17.09 6,468,997 -0.37(-2.14%)
Jun 04, 2010 17.46 18.32 17.34 17.46 6,379,702 -0.89(-4.83%)
Jun 03, 2010 18.28 18.53 17.85 18.35 9,728,451 +0.44(+2.46%)
Jun 02, 2010 17.07 17.91 17.07 17.91 74,685 +1.01(+5.99%)
Jun 01, 2010 17.73 17.91 16.87 16.90 7,577,149 -0.67(-3.83%)
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%)
May 03, 2010 19.67 19.91 19.52 19.77 7,536,472 +0.31(+1.59%)
Apr 30, 2010 19.63 19.74 19.41 19.46 9,196,971 -0.09(-0.44%)
Apr 29, 2010 19.30 19.70 19.25 19.55 9,015,507 +0.48(+2.49%)
Apr 28, 2010 19.10 19.20 18.81 19.07 9,222,992 +0.09(+0.47%)
Apr 27, 2010 19.50 19.65 18.95 18.98 7,751,950 -0.81(-4.09%)
Apr 26, 2010 19.94 20.06 19.75 19.79 4,894,253 -0.08(-0.41%)
Apr 23, 2010 19.69 19.91 19.53 19.87 5,600,092 +0.16(+0.83%)
Apr 22, 2010 19.47 19.75 19.23 19.71 5,145,844 +0.07(+0.35%)
Apr 21, 2010 19.74 19.86 19.47 19.64 5,031,602 -0.16(-0.79%)
Apr 20, 2010 19.51 19.98 19.46 19.80 436,743 +0.64(+3.34%)
Apr 19, 2010 18.83 19.23 18.80 19.16 6,607,722 -0.06(-0.33%)
Apr 16, 2010 19.73 19.83 19.03 19.22 7,501,987 -0.64(-3.23%)
Apr 15, 2010 20.04 20.29 19.81 19.86 7,622,274 -0.16(-0.82%)
Apr 14, 2010 19.86 20.19 19.65 20.03 6,601,385 +0.28(+1.40%)
Apr 13, 2010 19.73 19.85 19.56 19.75 4,331,087 -0.11(-0.56%)
Apr 12, 2010 19.82 20.03 19.76 19.86 3,712,247 -0.08(-0.41%)
Apr 09, 2010 19.96 20.06 19.79 19.95 6,127,077 +0.08(+0.39%)
Apr 08, 2010 19.52 19.95 19.22 19.87 6,460,470 +0.17(+0.86%)
Apr 07, 2010 19.90 19.94 19.57 19.70 5,899,356 -0.30(-1.51%)
Apr 06, 2010 20.08 20.23 19.87 20.00 5,286,699 -0.14(-0.72%)
Apr 05, 2010 19.89 20.21 19.80 20.14 6,057,938 +0.53(+2.70%)
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.