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

Canadian Natural Resources Limited (NY: CNQ )

33.21 +0.57 (+1.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 28, 2007 9.575 9.717 9.469 9.671 10,075,916 +0.05(+0.56%)
Feb 27, 2007 9.859 9.859 9.517 9.617 16,552,028 -0.28(-2.80%)
Feb 26, 2007 9.903 9.949 9.834 9.894 8,125,291 +0.04(+0.45%)
Feb 23, 2007 9.936 10.04 9.803 9.850 7,801,917 -0.02(-0.18%)
Feb 22, 2007 9.898 9.928 9.757 9.867 10,623,611 +0.01(+0.14%)
Feb 21, 2007 9.765 9.892 9.678 9.853 10,881,594 +0.12(+1.20%)
Feb 20, 2007 9.682 9.826 9.657 9.736 14,312,358 -0.31(-3.06%)
Feb 16, 2007 9.930 10.11 9.903 10.04 10,417,120 +0.12(+1.26%)
Feb 15, 2007 9.761 9.963 9.738 9.919 13,408,375 +0.13(+1.36%)
Feb 14, 2007 9.888 9.976 9.750 9.786 13,589,687 -0.08(-0.82%)
Feb 13, 2007 9.667 9.874 9.667 9.867 12,034,791 +0.28(+2.89%)
Feb 12, 2007 9.550 9.680 9.536 9.590 11,680,188 -0.03(-0.30%)
Feb 09, 2007 9.653 9.753 9.565 9.619 6,810,554 -0.01(-0.14%)
Feb 08, 2007 9.613 9.698 9.452 9.632 12,510,635 -0.01(-0.12%)
Feb 07, 2007 9.761 9.790 9.575 9.644 7,266,186 -0.07(-0.77%)
Feb 06, 2007 9.698 9.748 9.613 9.719 8,087,988 +0.08(+0.82%)
Feb 05, 2007 9.632 9.671 9.561 9.640 6,517,201 +0.09(+0.99%)
Feb 02, 2007 9.690 9.705 9.492 9.546 8,673,652 -0.11(-1.10%)
Feb 01, 2007 9.709 9.759 9.548 9.651 8,247,147 +0.03(+0.36%)
Jan 31, 2007 9.478 9.700 9.461 9.617 7,872,134 +0.01(+0.14%)
Jan 30, 2007 9.273 9.640 9.250 9.603 10,834,783 +0.38(+4.13%)
Jan 29, 2007 9.313 9.411 9.211 9.223 6,630,589 -0.11(-1.17%)
Jan 26, 2007 9.375 9.496 9.296 9.332 10,042,628 +0.06(+0.64%)
Jan 25, 2007 9.592 9.607 9.246 9.273 9,091,834 -0.32(-3.31%)
Jan 24, 2007 9.377 9.619 9.313 9.590 13,995,080 +0.14(+1.53%)
Jan 23, 2007 9.127 9.463 9.127 9.446 11,511,469 +0.38(+4.18%)
Jan 22, 2007 9.219 9.265 8.998 9.067 8,603,434 -0.10(-1.13%)
Jan 19, 2007 9.052 9.257 9.052 9.171 7,993,324 +0.17(+1.84%)
Jan 18, 2007 9.048 9.165 8.867 9.005 11,961,380 -0.02(-0.21%)
Jan 17, 2007 8.894 9.134 8.892 9.025 11,070,401 +0.09(+0.97%)
Jan 16, 2007 9.092 9.113 8.836 8.938 11,536,955 -0.02(-0.21%)
Jan 12, 2007 8.715 8.984 8.696 8.957 13,305,910 +0.36(+4.13%)
Jan 11, 2007 8.652 8.932 8.567 8.602 20,221,010 -0.12(-1.39%)
Jan 10, 2007 8.767 8.902 8.704 8.723 13,221,129 -0.19(-2.18%)
Jan 09, 2007 8.807 8.959 8.727 8.917 17,384,232 -0.10(-1.13%)
Jan 08, 2007 9.109 9.257 8.923 9.019 15,613,717 +0.01(+0.15%)
Jan 05, 2007 8.904 9.134 8.800 9.005 18,765,692 +0.12(+1.36%)
Jan 04, 2007 9.215 9.277 8.840 8.884 22,736,348 -0.50(-5.33%)
Jan 03, 2007 10.04 10.04 9.298 9.384 23,060,908 -0.85(-8.30%)
Dec 29, 2006 10.19 10.24 10.10 10.23 4,911,047 +0.04(+0.40%)
Dec 28, 2006 10.06 10.20 10.01 10.19 6,174,957 +0.11(+1.05%)
Dec 27, 2006 9.867 10.10 9.848 10.09 4,662,426 +0.24(+2.40%)
Dec 26, 2006 9.938 10.05 9.769 9.851 4,030,470 -0.14(-1.44%)
Dec 22, 2006 9.988 10.04 9.846 9.996 5,213,761 +0.07(+0.72%)
Dec 21, 2006 9.888 9.965 9.815 9.924 8,127,517 +0.04(+0.37%)
Dec 20, 2006 9.978 10.22 9.867 9.888 10,471,213 -0.06(-0.62%)
Dec 19, 2006 9.842 10.05 9.748 9.949 9,743,035 +0.05(+0.50%)
Dec 18, 2006 10.04 10.09 9.844 9.899 12,018,074 -0.19(-1.89%)
Dec 15, 2006 10.33 10.36 10.04 10.09 8,063,542 -0.20(-1.98%)
Dec 14, 2006 10.32 10.37 10.24 10.29 12,159,028 +0.03(+0.26%)
Dec 13, 2006 10.18 10.30 10.11 10.27 8,914,991 +0.11(+1.04%)
Dec 12, 2006 10.24 10.24 10.06 10.16 9,920,918 -0.12(-1.20%)
Dec 11, 2006 10.26 10.37 10.19 10.28 9,886,070 -0.07(-0.71%)
Dec 08, 2006 10.50 10.53 10.33 10.36 7,755,106 -0.06(-0.55%)
Dec 07, 2006 10.44 10.50 10.31 10.41 8,276,274 -0.08(-0.81%)
Dec 06, 2006 10.58 10.66 10.45 10.50 8,403,705 -0.11(-1.07%)
Dec 05, 2006 10.63 10.67 10.41 10.61 10,585,642 +0.04(+0.35%)
Dec 04, 2006 10.50 10.58 10.40 10.58 7,593,866 +0.07(+0.71%)
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.