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 (%)
Apr 30, 2009 8.967 9.146 8.760 8.773 15,811,667 -0.04(-0.41%)
Apr 29, 2009 8.942 9.017 8.764 8.809 20,405,132 +0.14(+1.58%)
Apr 28, 2009 8.874 8.973 8.644 8.672 20,532,518 -0.42(-4.66%)
Apr 27, 2009 8.969 9.205 8.844 9.097 16,477,791 -0.21(-2.31%)
Apr 24, 2009 9.405 9.599 9.289 9.312 20,292,342 +0.17(+1.85%)
Apr 23, 2009 8.823 9.264 8.750 9.142 23,554,462 +0.47(+5.37%)
Apr 22, 2009 8.391 8.914 8.389 8.676 17,759,652 +0.16(+1.92%)
Apr 21, 2009 8.071 8.606 8.010 8.512 15,719,706 +0.21(+2.59%)
Apr 20, 2009 8.634 8.634 8.242 8.297 16,829,738 -0.68(-7.55%)
Apr 17, 2009 8.802 9.074 8.796 8.975 13,058,563 +0.24(+2.74%)
Apr 16, 2009 8.686 8.785 8.566 8.735 11,931,887 +0.07(+0.79%)
Apr 15, 2009 8.503 8.672 8.419 8.667 15,779,969 +0.18(+2.15%)
Apr 14, 2009 8.562 8.667 8.429 8.484 16,221,627 -0.14(-1.65%)
Apr 13, 2009 8.316 8.710 8.263 8.627 12,249,849 +0.14(+1.70%)
Apr 09, 2009 8.374 8.539 8.301 8.482 11,935,287 +0.42(+5.27%)
Apr 08, 2009 7.827 8.151 7.736 8.058 12,716,351 +0.18(+2.32%)
Apr 07, 2009 8.033 8.044 7.827 7.875 13,809,790 -0.33(-4.03%)
Apr 06, 2009 8.151 8.218 7.991 8.206 15,452,789 -0.11(-1.37%)
Apr 03, 2009 8.062 8.429 8.062 8.320 15,833,878 +0.15(+1.89%)
Apr 02, 2009 8.090 8.273 7.991 8.166 17,774,132 +0.53(+6.87%)
Apr 01, 2009 7.200 7.723 7.179 7.641 16,999,064 +0.30(+4.15%)
Mar 31, 2009 7.491 7.542 7.318 7.337 17,448,532 -0.04(-0.52%)
Mar 30, 2009 7.611 7.624 7.240 7.375 16,035,250 -0.83(-10.15%)
Mar 26, 2009 8.229 8.277 8.119 8.208 26,389,814 +0.14(+1.67%)
Mar 25, 2009 7.934 8.246 7.616 8.073 33,010,874 +0.21(+2.66%)
Mar 24, 2009 8.031 8.105 7.841 7.864 19,771,730 -0.35(-4.22%)
Mar 23, 2009 8.060 8.212 8.043 8.210 34,322,476 +0.66(+8.72%)
Mar 20, 2009 7.767 7.877 7.506 7.552 17,079,936 -0.24(-3.03%)
Mar 19, 2009 7.877 8.077 7.765 7.788 27,695,416 +0.29(+3.80%)
Mar 18, 2009 7.460 7.605 7.000 7.502 27,963,820 -0.02(-0.20%)
Mar 17, 2009 7.146 7.517 7.013 7.517 26,299,798 +0.37(+5.19%)
Mar 16, 2009 7.087 7.363 6.910 7.146 21,941,664 +0.04(+0.54%)
Mar 13, 2009 7.318 7.318 6.903 7.108 0 -0.10(-1.40%)
Mar 12, 2009 6.614 7.278 6.614 7.209 25,856,580 +0.54(+8.16%)
Mar 11, 2009 6.733 6.897 6.543 6.665 24,164,674 -0.12(-1.79%)
Mar 10, 2009 6.635 6.838 6.568 6.787 38,540,920 +0.45(+7.18%)
Mar 09, 2009 6.011 6.493 6.011 6.332 25,559,326 +0.14(+2.30%)
Mar 06, 2009 6.180 6.462 5.933 6.190 0 +0.21(+3.53%)
Mar 05, 2009 5.686 6.057 5.596 5.979 30,202,712 +0.25(+4.42%)
Mar 04, 2009 5.741 5.798 5.496 5.726 42,166,104 +0.37(+6.81%)
Mar 02, 2009 5.794 5.939 5.315 5.361 23,644,372 -0.78(-12.64%)
Feb 27, 2009 6.032 6.357 5.961 6.136 0 -0.17(-2.63%)
Feb 26, 2009 6.233 6.606 6.140 6.302 29,445,226 +0.28(+4.71%)
Feb 25, 2009 6.085 6.224 5.885 6.019 34,901,656 -0.07(-1.16%)
Feb 24, 2009 5.602 6.166 5.602 6.089 28,587,480 +0.52(+9.32%)
Feb 23, 2009 5.971 6.019 5.547 5.570 24,434,920 -0.30(-5.15%)
Feb 20, 2009 5.969 6.053 5.792 5.872 21,839,194 -0.21(-3.53%)
Feb 19, 2009 6.108 6.247 5.963 6.087 19,920,038 +0.12(+2.04%)
Feb 18, 2009 6.085 6.125 5.840 5.965 20,280,956 -0.04(-0.73%)
Feb 17, 2009 6.290 6.290 5.981 6.009 24,197,008 -0.55(-8.41%)
Feb 13, 2009 6.656 6.753 6.541 6.560 18,596,872 -0.05(-0.69%)
Feb 12, 2009 6.519 6.642 6.367 6.606 19,972,282 -0.02(-0.37%)
Feb 11, 2009 6.981 6.981 6.545 6.631 22,951,746 -0.20(-2.98%)
Feb 10, 2009 7.490 7.540 6.734 6.834 25,930,390 -0.57(-7.73%)
Feb 09, 2009 7.251 7.559 7.249 7.407 21,581,582 +0.33(+4.73%)
Feb 06, 2009 6.623 7.177 6.399 7.072 29,717,950 +0.17(+2.48%)
Feb 05, 2009 6.576 6.924 6.460 6.901 23,056,144 +0.33(+5.10%)
Feb 04, 2009 6.568 6.663 6.452 6.566 26,045,040 +0.09(+1.38%)
Feb 03, 2009 6.595 6.595 6.387 6.477 22,439,444 -0.06(-0.96%)
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.