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 (%)
Dec 31, 2008 7.353 7.690 7.258 7.604 13,166,512 +0.20(+2.72%)
Dec 30, 2008 7.030 7.408 6.900 7.402 8,265,989 +0.26(+3.68%)
Dec 29, 2008 7.127 7.189 6.999 7.140 8,530,425 +0.23(+3.27%)
Dec 26, 2008 6.817 7.012 6.704 6.914 3,702,817 +0.12(+1.76%)
Dec 24, 2008 6.699 6.837 6.617 6.794 4,238,918 -0.11(-1.57%)
Dec 23, 2008 6.725 7.005 6.661 6.902 12,710,660 +0.23(+3.39%)
Dec 22, 2008 6.944 7.163 6.564 6.676 14,880,329 -0.27(-3.84%)
Dec 19, 2008 6.946 7.180 6.809 6.942 19,710,660 -0.08(-1.14%)
Dec 18, 2008 7.556 7.583 6.910 7.022 23,158,926 -0.50(-6.70%)
Dec 17, 2008 7.543 7.942 7.490 7.526 16,762,406 -0.20(-2.61%)
Dec 16, 2008 7.085 7.750 7.085 7.728 16,928,280 +0.56(+7.80%)
Dec 15, 2008 7.321 7.617 7.003 7.168 19,280,662 +0.17(+2.42%)
Dec 12, 2008 6.387 7.090 6.387 6.999 0 +0.14(+2.00%)
Dec 11, 2008 6.666 7.334 6.470 6.862 37,827,580 +0.43(+6.65%)
Dec 10, 2008 6.413 6.661 6.164 6.434 36,173,488 +0.32(+5.16%)
Dec 09, 2008 6.153 6.444 5.940 6.119 32,482,550 -0.26(-4.11%)
Dec 08, 2008 6.286 6.544 6.164 6.381 18,316,194 +0.49(+8.29%)
Dec 05, 2008 5.767 5.967 5.417 5.892 0 -0.24(-3.97%)
Dec 04, 2008 7.044 7.240 6.010 6.136 24,301,600 -1.06(-14.72%)
Dec 03, 2008 6.993 7.242 6.731 7.194 17,037,296 -0.03(-0.39%)
Dec 02, 2008 6.818 7.288 6.706 7.223 27,051,142 +0.44(+6.47%)
Dec 01, 2008 7.527 7.527 6.700 6.784 28,398,012 -1.08(-13.69%)
Nov 28, 2008 7.512 7.888 7.512 7.860 8,117,175 +0.30(+3.97%)
Nov 26, 2008 6.748 7.569 6.657 7.559 22,026,600 +0.74(+10.84%)
Nov 25, 2008 7.137 7.356 6.759 6.820 32,105,420 -0.18(-2.58%)
Nov 24, 2008 6.339 7.314 6.242 7.001 29,828,348 +0.81(+13.01%)
Nov 21, 2008 5.533 6.246 5.322 6.195 41,350,160 +1.07(+20.79%)
Nov 20, 2008 6.368 6.463 5.024 5.128 59,566,764 -1.70(-24.93%)
Nov 19, 2008 7.227 7.396 6.803 6.831 40,634,936 -0.34(-4.69%)
Nov 18, 2008 7.411 7.468 6.900 7.168 31,955,108 -0.06(-0.82%)
Nov 17, 2008 7.354 7.485 7.130 7.227 33,909,624 -0.17(-2.34%)
Nov 14, 2008 7.789 7.905 7.333 7.400 0 -0.51(-6.40%)
Nov 13, 2008 7.316 7.905 6.978 7.905 42,409,444 +0.52(+7.08%)
Nov 12, 2008 8.295 8.297 7.289 7.383 23,049,582 -1.04(-12.31%)
Nov 11, 2008 8.816 8.972 8.337 8.419 20,531,360 -0.70(-7.69%)
Nov 10, 2008 9.129 9.255 8.755 9.120 18,989,128 +0.43(+4.94%)
Nov 07, 2008 8.561 8.996 8.322 8.690 26,216,406 +0.22(+2.58%)
Nov 06, 2008 9.416 9.629 8.122 8.472 45,572,768 -1.35(-13.71%)
Nov 05, 2008 9.951 10.60 9.774 9.818 15,315,691 -0.63(-6.01%)
Nov 04, 2008 9.683 10.52 9.633 10.44 21,378,786 +1.23(+13.35%)
Nov 03, 2008 9.599 9.599 9.050 9.215 13,919,431 -0.39(-4.04%)
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%)
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.