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

Canadian Natural Resources Limited (NY: CNQ )

33.69 +0.10 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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, 2003 1.562 1.581 1.559 1.564 959,549 +0.00(+0.12%)
Dec 30, 2003 1.570 1.593 1.560 1.562 1,159,522 -0.00(-0.28%)
Dec 29, 2003 1.559 1.567 1.544 1.566 2,839,943 +0.01(+0.46%)
Dec 26, 2003 1.556 1.568 1.556 1.559 277,382 +0.01(+0.90%)
Dec 24, 2003 1.535 1.551 1.535 1.545 449,940 +0.02(+1.10%)
Dec 23, 2003 1.532 1.535 1.523 1.528 3,276,982 -0.00(-0.22%)
Dec 22, 2003 1.537 1.546 1.508 1.532 1,707,836 -0.01(-0.52%)
Dec 19, 2003 1.517 1.542 1.512 1.540 2,052,952 +0.02(+1.47%)
Dec 18, 2003 1.454 1.530 1.454 1.518 3,243,115 +0.07(+5.02%)
Dec 17, 2003 1.410 1.445 1.410 1.445 1,533,666 +0.04(+2.73%)
Dec 16, 2003 1.402 1.416 1.402 1.407 927,295 +0.00(+0.07%)
Dec 15, 2003 1.414 1.421 1.406 1.406 967,612 -0.01(-0.59%)
Dec 12, 2003 1.413 1.422 1.402 1.414 1,444,968 +0.01(+0.48%)
Dec 11, 2003 1.403 1.413 1.394 1.407 1,228,868 -0.02(-1.11%)
Dec 10, 2003 1.449 1.449 1.415 1.423 888,591 -0.02(-1.50%)
Dec 09, 2003 1.451 1.453 1.437 1.445 732,160 -0.02(-1.15%)
Dec 08, 2003 1.433 1.462 1.431 1.462 909,556 +0.04(+2.72%)
Dec 05, 2003 1.439 1.439 1.422 1.423 878,915 -0.01(-0.39%)
Dec 04, 2003 1.411 1.428 1.411 1.428 985,352 +0.02(+1.43%)
Dec 03, 2003 1.398 1.411 1.391 1.408 695,068 +0.01(+0.87%)
Dec 02, 2003 1.373 1.398 1.373 1.396 795,055 +0.02(+1.56%)
Dec 01, 2003 1.374 1.376 1.360 1.375 738,611 -0.01(-0.61%)
Nov 28, 2003 1.369 1.386 1.366 1.383 161,268 +0.03(+1.87%)
Nov 26, 2003 1.343 1.358 1.340 1.358 651,526 +0.02(+1.67%)
Nov 25, 2003 1.344 1.344 1.333 1.335 511,222 +0.01(+0.42%)
Nov 24, 2003 1.364 1.364 1.323 1.330 898,267 -0.03(-2.43%)
Nov 21, 2003 1.364 1.368 1.361 1.363 1,504,638 -0.01(-0.86%)
Nov 20, 2003 1.354 1.376 1.354 1.375 1,446,581 +0.02(+1.42%)
Nov 19, 2003 1.329 1.357 1.329 1.355 709,582 +0.03(+2.13%)
Nov 18, 2003 1.319 1.335 1.309 1.327 580,567 +0.02(+1.18%)
Nov 17, 2003 1.315 1.316 1.307 1.312 596,694 -0.02(-1.42%)
Nov 14, 2003 1.330 1.350 1.329 1.331 1,165,973 +0.01(+1.04%)
Nov 13, 2003 1.300 1.317 1.293 1.317 711,195 +0.02(+1.34%)
Nov 12, 2003 1.301 1.305 1.289 1.300 1,457,870 +0.01(+0.41%)
Nov 11, 2003 1.285 1.297 1.284 1.294 549,926 +0.01(+0.87%)
Nov 10, 2003 1.278 1.284 1.260 1.283 2,341,623 +0.00(+0.39%)
Nov 07, 2003 1.283 1.299 1.278 1.278 2,862,521 +0.01(+0.93%)
Nov 06, 2003 1.263 1.273 1.254 1.267 1,146,621 +0.00(+0.25%)
Nov 05, 2003 1.263 1.274 1.258 1.263 1,435,292 -0.01(-0.51%)
Nov 04, 2003 1.268 1.276 1.268 1.270 1,409,489 -0.01(-0.94%)
Nov 03, 2003 1.306 1.306 1.277 1.282 1,968,801 -0.04(-2.73%)
Oct 31, 2003 1.315 1.318 1.294 1.318 2,809,302 +0.01(+1.07%)
Oct 30, 2003 1.356 1.356 1.304 1.304 1,195,001 -0.05(-4.04%)
Oct 29, 2003 1.370 1.374 1.355 1.359 1,385,299 -0.01(-1.06%)
Oct 28, 2003 1.377 1.377 1.365 1.373 701,519 +0.01(+0.59%)
Oct 27, 2003 1.355 1.366 1.348 1.365 793,442 +0.01(+0.78%)
Oct 24, 2003 1.357 1.372 1.353 1.355 593,469 -0.00(-0.07%)
Oct 23, 2003 1.353 1.360 1.346 1.356 683,779 -0.00(-0.05%)
Oct 22, 2003 1.360 1.369 1.354 1.356 1,935,225 -0.00(-0.32%)
Oct 21, 2003 1.342 1.364 1.342 1.361 1,678,808 +0.01(+1.01%)
Oct 20, 2003 1.368 1.364 1.335 1.347 1,243,382 -0.02(-1.52%)
Oct 17, 2003 1.378 1.386 1.366 1.368 790,217 -0.02(-1.43%)
Oct 16, 2003 1.367 1.391 1.367 1.388 1,403,038 +0.02(+1.73%)
Oct 15, 2003 1.373 1.396 1.364 1.364 1,320,791 -0.01(-0.68%)
Oct 14, 2003 1.356 1.383 1.363 1.373 653,138 +0.02(+1.26%)
Oct 13, 2003 1.365 1.378 1.355 1.356 478,968 -0.01(-0.61%)
Oct 10, 2003 1.339 1.365 1.339 1.365 530,574 +0.04(+3.36%)
Oct 09, 2003 1.318 1.326 1.309 1.320 651,526 +0.00(+0.16%)
Oct 08, 2003 1.323 1.335 1.316 1.318 696,681 -0.00(-0.35%)
Oct 07, 2003 1.327 1.327 1.318 1.323 408,010 +0.01(+0.64%)
Oct 06, 2003 1.297 1.318 1.290 1.315 587,018 +0.02(+1.34%)
Oct 03, 2003 1.310 1.310 1.291 1.297 828,921 -0.01(-0.52%)
Oct 02, 2003 1.301 1.311 1.301 1.304 1,070,824 +0.02(+1.35%)
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.