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: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 9.337 9.983 8.937 9.603 27,161,172 +0.01(+0.14%)
Oct 30, 2008 9.411 9.791 8.808 9.589 25,085,768 +0.67(+7.52%)
Oct 29, 2008 8.071 9.420 7.936 8.918 37,592,448 +1.31(+17.18%)
Oct 28, 2008 7.362 7.654 6.871 7.611 28,476,838 +0.79(+11.63%)
Oct 27, 2008 7.270 7.706 6.803 6.818 29,614,604 -0.79(-10.41%)
Oct 24, 2008 6.917 7.776 6.885 7.611 25,484,274 -0.10(-1.33%)
Oct 23, 2008 7.559 8.133 7.033 7.713 34,378,804 +0.18(+2.45%)
Oct 22, 2008 8.327 8.327 7.240 7.529 25,615,394 -1.17(-13.40%)
Oct 21, 2008 8.926 9.405 8.635 8.694 27,176,266 -0.60(-6.50%)
Oct 20, 2008 8.320 9.299 8.266 9.299 22,031,266 +1.27(+15.84%)
Oct 17, 2008 7.386 8.609 7.386 8.027 0 +0.33(+4.35%)
Oct 16, 2008 7.455 7.827 6.573 7.692 41,800,088 +0.25(+3.42%)
Oct 15, 2008 8.761 8.861 7.438 7.438 35,292,292 -1.56(-17.36%)
Oct 14, 2008 10.20 10.60 8.630 9.000 40,966,232 -0.15(-1.62%)
Oct 13, 2008 8.457 9.304 7.845 9.148 26,212,696 +1.21(+15.23%)
Oct 10, 2008 7.829 8.409 7.269 7.940 43,249,460 -0.75(-8.60%)
Oct 09, 2008 9.764 10.23 8.521 8.687 32,296,236 -0.77(-8.14%)
Oct 08, 2008 8.844 9.840 8.637 9.456 50,313,084 +0.10(+1.10%)
Oct 07, 2008 10.55 10.83 9.337 9.354 33,726,116 -0.85(-8.36%)
Oct 06, 2008 10.58 10.69 9.232 10.21 47,860,668 -1.04(-9.23%)
Oct 03, 2008 11.59 12.47 11.18 11.24 0 -0.25(-2.21%)
Oct 02, 2008 12.41 12.41 11.42 11.50 25,418,128 -1.29(-10.12%)
Oct 01, 2008 12.93 13.09 12.28 12.79 22,562,538 -0.22(-1.68%)
Sep 30, 2008 12.63 13.59 12.37 13.01 25,634,828 +0.83(+6.80%)
Sep 29, 2008 13.79 14.34 11.75 12.18 43,103,700 -2.67(-17.96%)
Sep 26, 2008 15.05 15.16 14.42 14.85 0 -0.63(-4.04%)
Sep 25, 2008 14.94 15.72 14.87 15.48 22,153,590 +0.39(+2.56%)
Sep 24, 2008 15.73 15.99 14.96 15.09 16,180,389 -0.23(-1.53%)
Sep 23, 2008 15.64 16.08 14.98 15.32 27,876,804 -0.21(-1.36%)
Sep 22, 2008 15.67 16.47 15.43 15.54 24,108,316 -0.13(-0.81%)
Sep 19, 2008 14.96 15.84 14.44 15.66 0 +1.03(+7.03%)
Sep 18, 2008 13.97 14.72 13.50 14.63 29,523,094 +1.01(+7.39%)
Sep 17, 2008 14.23 14.26 13.06 13.63 33,858,904 -0.61(-4.26%)
Sep 16, 2008 13.20 14.25 13.11 14.23 39,657,412 +0.46(+3.37%)
Sep 15, 2008 13.73 14.32 13.57 13.77 34,375,864 -1.16(-7.79%)
Sep 12, 2008 14.65 15.24 14.64 14.93 0 +0.45(+3.12%)
Sep 11, 2008 13.85 14.58 13.46 14.48 31,153,262 +0.46(+3.30%)
Sep 10, 2008 13.39 14.22 13.26 14.02 25,844,832 +0.73(+5.48%)
Sep 09, 2008 13.87 14.04 13.24 13.29 33,668,488 -1.07(-7.43%)
Sep 08, 2008 15.21 15.34 14.12 14.36 22,074,960 -0.52(-3.51%)
Sep 05, 2008 14.36 14.98 13.95 14.88 0 +0.50(+3.48%)
Sep 04, 2008 14.68 14.84 13.88 14.38 31,011,844 -0.30(-2.02%)
Sep 03, 2008 15.14 15.24 14.26 14.67 25,616,216 -0.47(-3.09%)
Sep 02, 2008 15.51 15.51 14.96 15.14 18,141,782 -1.02(-6.30%)
Aug 29, 2008 16.32 16.33 15.84 16.16 0 +0.04(+0.27%)
Aug 28, 2008 16.61 16.64 15.74 16.12 14,849,836 -0.27(-1.62%)
Aug 27, 2008 16.32 16.57 16.11 16.38 16,483,088 +0.53(+3.33%)
Aug 26, 2008 15.82 15.95 15.56 15.85 16,546,931 +0.23(+1.47%)
Aug 25, 2008 15.73 16.05 15.35 15.62 14,153,555 -0.10(-0.60%)
Aug 22, 2008 16.08 16.08 15.43 15.72 0 -0.50(-3.10%)
Aug 21, 2008 16.42 16.52 16.04 16.22 26,671,078 +0.47(+2.98%)
Aug 20, 2008 14.88 15.87 14.88 15.75 27,852,610 +1.04(+7.05%)
Aug 19, 2008 14.11 14.92 14.11 14.72 18,062,930 +0.46(+3.25%)
Aug 18, 2008 14.48 14.55 14.11 14.25 17,291,450 -0.01(-0.09%)
Aug 15, 2008 14.50 14.58 14.17 14.27 0 -0.52(-3.52%)
Aug 14, 2008 14.73 15.22 14.49 14.79 16,959,440 -0.26(-1.71%)
Aug 13, 2008 14.18 15.19 14.04 15.04 30,811,572 +0.95(+6.73%)
Aug 12, 2008 14.26 14.51 13.99 14.10 22,372,208 +0.05(+0.38%)
Aug 11, 2008 13.99 14.08 13.41 14.04 22,825,746 +0.22(+1.62%)
Aug 08, 2008 14.52 14.70 13.65 13.82 31,999,370 -1.27(-8.39%)
Aug 07, 2008 14.70 15.31 14.58 15.08 34,201,292 +0.71(+4.93%)
Aug 06, 2008 13.71 14.52 13.71 14.37 25,603,874 +0.69(+5.01%)
Aug 05, 2008 13.68 14.05 13.44 13.69 35,586,404 -0.19(-1.37%)
Aug 04, 2008 14.73 14.94 13.59 13.88 18,419,670 -1.15(-7.66%)
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.