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

Canadian Natural Resources Limited (NY: CNQ )

34.44 +0.75 (+2.23%)
Official Closing Price Updated: 4:10 PM EDT, Jun 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, 2008 9.589 10.03 9.465 9.916 10,096,178 +0.26(+2.72%)
Dec 30, 2008 9.167 9.661 8.999 9.653 6,338,421 +0.34(+3.68%)
Dec 29, 2008 9.294 9.376 9.128 9.311 6,541,192 +0.30(+3.27%)
Dec 26, 2008 8.890 9.145 8.743 9.016 2,839,347 +0.16(+1.76%)
Dec 24, 2008 8.736 8.917 8.629 8.860 3,250,433 -0.14(-1.57%)
Dec 23, 2008 8.770 9.135 8.686 9.001 9,746,627 +0.30(+3.39%)
Dec 22, 2008 9.056 9.341 8.560 8.706 11,410,345 -0.35(-3.84%)
Dec 19, 2008 9.058 9.363 8.880 9.053 15,114,279 -0.10(-1.14%)
Dec 18, 2008 9.854 9.889 9.011 9.157 17,758,434 -0.66(-6.70%)
Dec 17, 2008 9.837 10.36 9.768 9.815 12,853,536 -0.26(-2.61%)
Dec 16, 2008 9.239 10.11 9.239 10.08 12,980,728 +0.73(+7.80%)
Dec 15, 2008 9.547 9.934 9.133 9.348 14,784,552 +0.22(+2.42%)
Dec 12, 2008 8.329 9.247 8.329 9.128 0 +0.18(+2.00%)
Dec 11, 2008 8.694 9.564 8.438 8.949 29,006,466 +0.56(+6.65%)
Dec 10, 2008 8.364 8.686 8.039 8.391 27,738,094 +0.41(+5.09%)
Dec 09, 2008 8.029 8.408 7.751 7.984 24,892,696 -0.34(-4.11%)
Dec 08, 2008 8.202 8.540 8.044 8.326 14,036,442 +0.64(+8.29%)
Dec 05, 2008 7.525 7.786 7.069 7.689 0 -0.32(-3.97%)
Dec 04, 2008 9.192 9.448 7.843 8.007 18,623,302 -1.38(-14.72%)
Dec 03, 2008 9.125 9.450 8.783 9.388 13,056,372 -0.04(-0.39%)
Dec 02, 2008 8.897 9.510 8.751 9.425 20,730,388 +0.57(+6.47%)
Dec 01, 2008 9.822 9.822 8.743 8.852 21,762,550 -1.40(-13.69%)
Nov 28, 2008 9.802 10.29 9.802 10.26 6,220,521 +0.39(+3.97%)
Nov 26, 2008 8.805 9.877 8.686 9.864 16,879,878 +0.96(+10.84%)
Nov 25, 2008 9.314 9.599 8.820 8.899 24,603,686 -0.24(-2.58%)
Nov 24, 2008 8.272 9.544 8.145 9.135 22,858,674 +1.05(+13.01%)
Nov 21, 2008 7.220 8.150 6.945 8.083 31,688,306 +1.39(+20.79%)
Nov 20, 2008 8.309 8.433 6.556 6.692 45,648,428 -2.22(-24.93%)
Nov 19, 2008 9.430 9.651 8.877 8.914 31,140,202 -0.44(-4.69%)
Nov 18, 2008 9.671 9.745 9.004 9.353 24,488,496 -0.08(-0.82%)
Nov 17, 2008 9.596 9.768 9.304 9.430 25,986,320 -0.23(-2.34%)
Nov 14, 2008 10.16 10.32 9.569 9.656 0 -0.66(-6.40%)
Nov 13, 2008 9.547 10.32 9.105 10.32 32,500,076 +0.68(+7.08%)
Nov 12, 2008 10.82 10.83 9.512 9.634 17,663,830 -1.35(-12.31%)
Nov 11, 2008 11.50 11.71 10.88 10.99 15,734,014 -0.92(-7.69%)
Nov 10, 2008 11.91 12.08 11.42 11.90 14,552,140 +0.56(+4.94%)
Nov 07, 2008 11.17 11.74 10.86 11.34 20,090,696 +0.29(+2.58%)
Nov 06, 2008 12.29 12.57 10.60 11.05 34,924,260 -1.76(-13.71%)
Nov 05, 2008 12.98 13.83 12.75 12.81 11,737,035 -0.82(-6.01%)
Nov 04, 2008 12.63 13.73 12.57 13.63 16,383,432 +1.60(+13.35%)
Nov 03, 2008 12.53 12.53 11.81 12.02 10,667,025 -0.51(-4.04%)
Oct 31, 2008 12.18 13.03 11.66 12.53 20,814,708 +0.02(+0.14%)
Oct 30, 2008 12.28 12.78 11.49 12.51 19,224,242 +0.88(+7.52%)
Oct 29, 2008 10.53 12.29 10.36 11.64 28,808,618 +1.71(+17.18%)
Oct 28, 2008 9.606 9.988 8.966 9.931 21,822,956 +1.03(+11.63%)
Oct 27, 2008 9.487 10.06 8.877 8.897 22,694,872 -1.03(-10.41%)
Oct 24, 2008 9.026 10.15 8.984 9.931 19,529,634 -0.13(-1.33%)
Oct 23, 2008 9.864 10.61 9.177 10.07 26,345,874 +0.24(+2.45%)
Oct 22, 2008 10.87 10.87 9.448 9.825 19,630,116 -1.52(-13.40%)
Oct 21, 2008 11.65 12.27 11.27 11.35 20,826,274 -0.79(-6.50%)
Oct 20, 2008 10.86 12.13 10.79 12.13 16,883,454 +1.66(+15.84%)
Oct 17, 2008 9.639 11.23 9.639 10.47 0 +0.44(+4.35%)
Oct 16, 2008 9.728 10.21 8.577 10.04 32,033,102 +0.33(+3.42%)
Oct 15, 2008 11.43 11.56 9.706 9.706 27,045,916 -2.04(-17.36%)
Oct 14, 2008 13.31 13.84 11.26 11.74 31,394,088 -0.19(-1.62%)
Oct 13, 2008 11.04 12.14 10.24 11.94 20,087,854 +1.58(+15.23%)
Oct 10, 2008 10.22 10.97 9.485 10.36 33,143,818 -0.97(-8.60%)
Oct 09, 2008 12.74 13.35 11.12 11.34 24,749,916 -1.00(-8.14%)
Oct 08, 2008 11.54 12.84 11.27 12.34 38,556,960 +0.13(+1.10%)
Oct 07, 2008 13.76 14.13 12.18 12.21 25,845,690 -1.11(-8.36%)
Oct 06, 2008 13.81 13.95 12.05 13.32 36,677,572 -1.35(-9.23%)
Oct 03, 2008 15.13 16.28 14.59 14.67 0 -0.33(-2.22%)
Oct 02, 2008 16.19 16.20 14.91 15.01 19,478,942 -1.69(-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.