Financial News

Canadian Natural Resources Limited (NY: CNQ )

33.77 +0.91 (+2.77%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 11.65 11.79 11.45 11.46 7,520,008 -0.16(-1.37%)
Apr 27, 2007 11.40 11.69 11.37 11.62 6,170,328 +0.17(+1.44%)
Apr 26, 2007 11.46 11.60 11.44 11.45 7,420,664 -0.16(-1.39%)
Apr 25, 2007 11.41 11.66 11.32 11.62 7,668,764 +0.21(+1.80%)
Apr 24, 2007 11.37 11.58 11.35 11.41 5,455,361 -0.06(-0.50%)
Apr 23, 2007 11.33 11.52 11.30 11.47 5,949,149 +0.12(+1.08%)
Apr 20, 2007 11.26 11.42 11.15 11.35 7,177,764 +0.18(+1.65%)
Apr 19, 2007 11.24 11.24 11.08 11.16 6,228,791 -0.22(-1.98%)
Apr 18, 2007 11.41 11.42 11.27 11.39 8,522,815 -0.05(-0.47%)
Apr 17, 2007 11.57 11.66 11.40 11.44 7,452,911 -0.07(-0.65%)
Apr 16, 2007 11.61 11.65 11.44 11.51 9,193,259 -0.04(-0.32%)
Apr 13, 2007 11.28 11.58 11.25 11.55 10,779,909 +0.25(+2.19%)
Apr 12, 2007 10.97 11.30 10.96 11.30 8,060,941 +0.42(+3.81%)
Apr 11, 2007 10.91 11.06 10.83 10.89 6,018,139 -0.03(-0.25%)
Apr 10, 2007 10.86 11.01 10.82 10.91 4,741,485 +0.05(+0.50%)
Apr 09, 2007 10.92 11.01 10.84 10.86 5,838,435 -0.06(-0.58%)
Apr 05, 2007 11.01 11.09 10.90 10.92 7,359,481 -0.04(-0.33%)
Apr 04, 2007 10.76 10.98 10.70 10.96 6,126,481 +0.15(+1.37%)
Apr 03, 2007 10.69 10.85 10.59 10.81 6,951,935 +0.01(+0.07%)
Apr 02, 2007 10.71 10.86 10.67 10.80 8,012,049 +0.19(+1.83%)
Mar 30, 2007 10.81 10.87 10.53 10.61 10,397,875 -0.24(-2.18%)
Mar 29, 2007 10.71 10.89 10.62 10.85 10,435,325 +0.21(+1.97%)
Mar 28, 2007 10.54 10.74 10.54 10.64 11,769,921 +0.19(+1.84%)
Mar 27, 2007 10.44 10.46 10.35 10.45 4,694,044 -0.01(-0.06%)
Mar 26, 2007 10.38 10.47 10.28 10.45 6,627,469 +0.11(+1.04%)
Mar 23, 2007 10.22 10.34 10.20 10.34 6,183,904 +0.17(+1.66%)
Mar 22, 2007 10.35 10.40 10.15 10.17 12,895,342 -0.10(-0.99%)
Mar 21, 2007 10.13 10.33 10.10 10.28 8,389,818 +0.19(+1.89%)
Mar 20, 2007 9.978 10.11 9.949 10.09 6,355,442 +0.15(+1.47%)
Mar 19, 2007 9.848 9.986 9.836 9.940 5,497,231 +0.21(+2.11%)
Mar 16, 2007 9.853 9.994 9.725 9.734 6,698,206 -0.09(-0.92%)
Mar 15, 2007 9.921 9.976 9.798 9.825 6,382,582 -0.10(-1.03%)
Mar 14, 2007 9.819 9.930 9.700 9.926 10,348,983 +0.09(+0.94%)
Mar 13, 2007 10.01 10.15 9.813 9.834 9,219,786 -0.18(-1.77%)
Mar 12, 2007 9.940 10.06 9.901 10.01 6,670,119 +0.01(+0.08%)
Mar 09, 2007 9.898 10.16 9.898 10.00 13,317,873 +0.17(+1.76%)
Mar 08, 2007 9.830 10.01 9.767 9.830 12,176,193 +0.07(+0.75%)
Mar 07, 2007 9.548 9.838 9.548 9.757 14,019,526 +0.16(+1.68%)
Mar 06, 2007 9.494 9.619 9.396 9.596 9,813,772 +0.23(+2.44%)
Mar 05, 2007 9.361 9.478 9.292 9.367 9,506,896 -0.13(-1.42%)
Mar 02, 2007 9.648 9.705 9.478 9.502 11,544,757 -0.15(-1.53%)
Mar 01, 2007 9.594 9.723 9.498 9.650 11,892,983 -0.02(-0.22%)
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%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback