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

Canadian Natural Resources Limited (NY: CNQ )

76.55 -0.28 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Jun 30, 2003 1.237 1.258 1.234 1.257 776,416 +0.02(+1.84%)
Jun 27, 2003 1.251 1.251 1.231 1.234 941,544 -0.01(-0.43%)
Jun 26, 2003 1.262 1.267 1.231 1.239 1,267,035 -0.03(-2.38%)
Jun 25, 2003 1.260 1.289 1.260 1.270 1,859,271 +0.02(+1.28%)
Jun 24, 2003 1.260 1.260 1.248 1.254 371,536 -0.00(-0.30%)
Jun 23, 2003 1.256 1.259 1.250 1.257 411,230 +0.01(+0.58%)
Jun 20, 2003 1.268 1.268 1.250 1.250 303,262 -0.02(-1.42%)
Jun 19, 2003 1.264 1.276 1.251 1.268 1,705,258 -0.02(-1.42%)
Jun 18, 2003 1.288 1.291 1.280 1.286 1,105,083 -0.01(-0.54%)
Jun 17, 2003 1.288 1.299 1.288 1.293 1,683,030 +0.01(+0.42%)
Jun 16, 2003 1.289 1.291 1.277 1.288 668,448 -0.02(-1.21%)
Jun 13, 2003 1.320 1.320 1.299 1.304 1,265,448 -0.02(-1.50%)
Jun 12, 2003 1.330 1.337 1.315 1.324 739,898 -0.00(-0.05%)
Jun 11, 2003 1.317 1.332 1.316 1.324 960,597 +0.02(+1.64%)
Jun 10, 2003 1.283 1.303 1.282 1.303 865,331 +0.02(+1.27%)
Jun 09, 2003 1.287 1.289 1.280 1.286 360,422 -0.00(-0.37%)
Jun 06, 2003 1.278 1.294 1.275 1.291 582,709 +0.01(+0.71%)
Jun 05, 2003 1.259 1.286 1.254 1.282 650,983 +0.03(+2.29%)
Jun 04, 2003 1.243 1.259 1.239 1.253 1,390,881 +0.01(+0.91%)
Jun 03, 2003 1.239 1.248 1.227 1.242 1,171,770 +0.00(+0.08%)
Jun 02, 2003 1.229 1.251 1.224 1.241 1,089,206 +0.02(+1.62%)
May 30, 2003 1.214 1.226 1.211 1.221 590,648 +0.01(+0.44%)
May 29, 2003 1.203 1.217 1.200 1.216 649,395 +0.02(+1.31%)
May 28, 2003 1.192 1.207 1.186 1.200 525,549 +0.01(+0.45%)
May 27, 2003 1.190 1.197 1.190 1.195 687,501 +0.00(+0.37%)
May 23, 2003 1.186 1.190 1.177 1.190 411,230 +0.01(+0.53%)
May 22, 2003 1.187 1.196 1.182 1.184 1,346,424 -0.01(-0.53%)
May 21, 2003 1.184 1.200 1.172 1.190 1,081,267 +0.01(+0.88%)
May 20, 2003 1.172 1.182 1.165 1.180 274,683 +0.01(+0.73%)
May 19, 2003 1.167 1.180 1.167 1.171 130,196 +0.01(+1.06%)
May 16, 2003 1.154 1.159 1.152 1.159 111,143 +0.01(+1.10%)
May 15, 2003 1.168 1.168 1.144 1.147 685,914 -0.02(-1.81%)
May 14, 2003 1.126 1.168 1.121 1.168 536,664 +0.04(+3.84%)
May 13, 2003 1.122 1.129 1.115 1.125 612,877 +0.01(+0.48%)
May 12, 2003 1.111 1.123 1.111 1.119 454,100 +0.01(+1.02%)
May 09, 2003 1.109 1.119 1.107 1.108 820,874 -0.01(-0.82%)
May 08, 2003 1.130 1.133 1.116 1.117 219,111 -0.01(-1.03%)
May 07, 2003 1.140 1.140 1.120 1.129 790,706 -0.01(-0.99%)
May 06, 2003 1.115 1.141 1.115 1.140 885,972 +0.03(+2.55%)
May 05, 2003 1.092 1.115 1.091 1.112 454,100 +0.02(+2.26%)
May 02, 2003 1.077 1.089 1.075 1.087 298,499 +0.01(+0.97%)
May 01, 2003 1.051 1.080 1.051 1.077 903,437 +0.03(+2.43%)
Apr 30, 2003 1.050 1.051 1.037 1.051 819,286 +0.01(+0.48%)
Apr 29, 2003 1.055 1.055 1.046 1.046 269,919 -0.01(-0.98%)
Apr 28, 2003 1.048 1.074 1.044 1.057 617,640 +0.01(+0.51%)
Apr 25, 2003 1.041 1.056 1.039 1.051 857,392 +0.01(+0.97%)
Apr 24, 2003 1.044 1.051 1.039 1.041 527,137 -0.01(-0.66%)
Apr 23, 2003 1.052 1.068 1.045 1.048 735,134 -0.00(-0.18%)
Apr 22, 2003 1.045 1.050 1.039 1.050 535,076 +0.01(+1.00%)
Apr 21, 2003 1.036 1.044 1.031 1.040 330,254 +0.00(+0.40%)
Apr 17, 2003 1.030 1.040 1.030 1.035 535,076 +0.01(+0.58%)
Apr 16, 2003 1.046 1.046 1.029 1.029 825,637 -0.02(-1.63%)
Apr 15, 2003 1.046 1.047 1.042 1.046 438,222 +0.00(+0.33%)
Apr 14, 2003 1.036 1.046 1.036 1.043 385,826 +0.00(+0.42%)
Apr 11, 2003 1.029 1.052 1.028 1.039 315,965 +0.00(+0.40%)
Apr 10, 2003 1.017 1.034 1.017 1.034 535,076 +0.02(+2.05%)
Apr 09, 2003 1.012 1.016 1.011 1.014 311,201 +0.00(+0.37%)
Apr 08, 2003 1.001 1.012 1.001 1.010 234,989 +0.01(+0.69%)
Apr 07, 2003 0.9998 1.006 0.9923 1.003 1,182,884 -0.02(-2.15%)
Apr 04, 2003 1.033 1.033 1.019 1.025 622,403 -0.01(-1.15%)
Apr 03, 2003 1.042 1.049 1.031 1.037 484,268 -0.01(-0.81%)
Apr 02, 2003 1.074 1.074 1.046 1.046 724,020 -0.04(-3.26%)
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.