Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Canadian Natural Resources Limited (NY: CNQ )

34.02 -0.17 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 8.399 8.559 8.219 8.499 20,182,710 +0.20(+2.41%)
Jan 28, 2016 8.327 8.567 8.051 8.299 20,555,126 +0.46(+5.86%)
Jan 27, 2016 7.424 7.955 7.364 7.839 21,742,142 +0.34(+4.53%)
Jan 26, 2016 7.160 7.524 7.068 7.500 11,193,411 +0.52(+7.51%)
Jan 25, 2016 7.112 7.288 6.968 6.976 11,061,311 -0.38(-5.21%)
Jan 22, 2016 7.320 7.560 7.240 7.360 16,722,428 +0.41(+5.93%)
Jan 21, 2016 6.284 7.020 6.268 6.948 18,441,508 +0.64(+10.14%)
Jan 20, 2016 6.072 6.352 5.837 6.308 29,935,124 +0.01(+0.13%)
Jan 19, 2016 6.720 6.752 6.192 6.300 13,492,833 -0.42(-6.30%)
Jan 15, 2016 6.700 6.724 6.724 6.724 18,242,188 -0.47(-6.56%)
Jan 14, 2016 6.928 7.252 6.792 7.196 16,534,693 +0.30(+4.41%)
Jan 13, 2016 7.140 7.204 6.730 6.892 16,249,678 -0.12(-1.65%)
Jan 12, 2016 7.316 7.324 6.818 7.008 22,272,142 -0.24(-3.26%)
Jan 11, 2016 7.664 7.695 7.160 7.244 17,773,100 -0.48(-6.16%)
Jan 08, 2016 7.859 7.891 7.564 7.719 12,458,577 -0.10(-1.23%)
Jan 07, 2016 8.063 8.191 7.791 7.815 11,858,716 -0.52(-6.23%)
Jan 06, 2016 8.479 8.547 8.321 8.335 7,220,593 -0.43(-4.92%)
Jan 05, 2016 8.631 8.775 8.483 8.767 9,377,709 +0.14(+1.67%)
Jan 04, 2016 8.543 8.771 8.423 8.623 9,224,162 -0.10(-1.19%)
Dec 31, 2015 8.627 8.727 8.727 8.727 4,451,608 +0.00(+0.05%)
Dec 30, 2015 8.827 8.919 8.695 8.723 5,521,477 -0.28(-3.11%)
Dec 29, 2015 8.919 9.075 8.857 9.003 8,605,312 +0.25(+2.88%)
Dec 28, 2015 8.767 8.859 8.699 8.751 5,002,996 -0.22(-2.41%)
Dec 24, 2015 8.999 8.967 8.967 8.967 3,066,046 -0.01(-0.09%)
Dec 23, 2015 8.483 8.999 8.463 8.975 9,613,272 +0.66(+7.98%)
Dec 22, 2015 8.263 8.371 8.195 8.311 6,808,094 +0.06(+0.68%)
Dec 21, 2015 8.351 8.451 8.173 8.255 9,366,115 -0.10(-1.15%)
Dec 18, 2015 8.067 8.367 8.047 8.351 21,371,866 +0.26(+3.21%)
Dec 17, 2015 8.363 8.379 7.933 8.091 14,517,914 -0.32(-3.80%)
Dec 16, 2015 8.523 8.551 8.259 8.411 21,244,270 -0.22(-2.55%)
Dec 15, 2015 8.479 8.687 8.479 8.631 12,543,759 +0.25(+3.01%)
Dec 14, 2015 8.343 8.471 8.211 8.379 10,309,230 -0.06(-0.66%)
Dec 11, 2015 8.551 8.587 8.415 8.435 8,361,889 -0.35(-3.96%)
Dec 10, 2015 8.459 8.817 8.435 8.783 10,284,653 +0.25(+2.90%)
Dec 09, 2015 8.515 8.771 8.439 8.535 8,557,144 +0.08(+0.91%)
Dec 08, 2015 8.255 8.573 8.183 8.458 9,902,163 -0.04(-0.47%)
Dec 07, 2015 8.840 8.856 8.398 8.498 11,410,490 -0.64(-6.97%)
Dec 04, 2015 9.003 9.195 8.908 9.135 11,023,660 -0.06(-0.69%)
Dec 03, 2015 9.346 9.362 9.115 9.199 10,492,743 -0.04(-0.47%)
Dec 02, 2015 9.509 9.595 9.203 9.242 10,002,537 -0.39(-4.09%)
Dec 01, 2015 9.629 9.712 9.577 9.637 8,105,825 +0.00(+0.00%)
Nov 30, 2015 9.505 9.736 9.477 9.637 7,004,566 +0.02(+0.21%)
Nov 27, 2015 9.680 9.752 9.563 9.617 2,402,214 -0.19(-1.91%)
Nov 25, 2015 9.903 9.804 9.804 9.804 4,622,459 -0.15(-1.48%)
Nov 24, 2015 9.919 10.13 9.872 9.951 9,662,539 +0.13(+1.30%)
Nov 23, 2015 9.796 9.979 9.684 9.824 7,883,571 -0.01(-0.08%)
Nov 20, 2015 9.880 10.00 9.812 9.832 10,252,033 -0.06(-0.56%)
Nov 19, 2015 9.840 10.00 9.740 9.887 7,663,385 -0.03(-0.32%)
Nov 18, 2015 9.967 10.03 9.716 9.919 9,424,031 +0.03(+0.32%)
Nov 17, 2015 9.891 10.05 9.736 9.887 8,902,306 -0.03(-0.32%)
Nov 16, 2015 9.422 9.943 9.374 9.919 10,572,001 +0.49(+5.15%)
Nov 13, 2015 9.258 9.493 9.151 9.434 11,157,662 +0.11(+1.15%)
Nov 12, 2015 9.266 9.457 9.187 9.326 8,474,406 -0.20(-2.09%)
Nov 11, 2015 9.716 9.740 9.438 9.525 8,733,351 -0.23(-2.33%)
Nov 10, 2015 9.812 9.955 9.649 9.752 11,048,900 -0.14(-1.37%)
Nov 09, 2015 10.21 10.22 9.840 9.887 12,091,225 -0.19(-1.86%)
Nov 06, 2015 10.05 10.15 9.860 10.07 12,822,114 -0.12(-1.17%)
Nov 05, 2015 9.728 10.45 9.601 10.19 16,962,190 +0.53(+5.48%)
Nov 04, 2015 9.732 9.788 9.453 9.665 11,774,574 -0.07(-0.74%)
Nov 03, 2015 9.553 9.824 9.529 9.736 11,735,355 +0.26(+2.73%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.