Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

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

Canadian Natural Resources Limited (NY: CNQ )

54.01 +0.22 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 06, 2022 53.35 54.58 53.11 54.01 2,425,858 +0.22(+0.41%)
Oct 05, 2022 53.20 54.31 51.86 53.79 2,771,421 +0.25(+0.47%)
Oct 04, 2022 51.44 53.58 51.11 53.54 2,925,898 +3.38(+6.74%)
Oct 03, 2022 48.65 50.42 48.43 50.16 2,675,116 +3.59(+7.71%)
Sep 30, 2022 46.33 47.46 45.82 46.57 2,080,986 -0.16(-0.34%)
Sep 29, 2022 46.35 46.88 45.27 46.73 2,307,030 +0.16(+0.34%)
Sep 28, 2022 45.60 46.93 45.27 46.57 5,049,708 +1.32(+2.92%)
Sep 27, 2022 45.70 46.15 44.77 45.25 4,280,199 +0.47(+1.05%)
Sep 26, 2022 46.53 47.26 44.45 44.78 3,675,803 -2.12(-4.52%)
Sep 23, 2022 48.50 48.70 46.73 46.90 3,280,701 -3.87(-7.62%)
Sep 22, 2022 52.64 52.79 50.74 50.77 2,655,205 -0.92(-1.78%)
Sep 21, 2022 54.27 54.37 51.66 51.69 2,230,521 -1.52(-2.86%)
Sep 20, 2022 53.42 53.66 52.20 53.21 1,651,508 -0.69(-1.28%)
Sep 19, 2022 52.07 54.04 51.96 53.90 1,722,771 -0.01(-0.02%)
Sep 16, 2022 53.69 53.97 52.49 53.91 2,556,204 -0.19(-0.35%)
Sep 15, 2022 54.35 55.24 53.69 54.10 5,606,930 -2.01(-3.58%)
Sep 14, 2022 55.38 56.88 55.28 56.11 4,443,734 +1.30(+2.37%)
Sep 13, 2022 55.33 56.47 54.71 54.81 1,965,940 -1.45(-2.58%)
Sep 12, 2022 56.23 57.36 55.97 56.26 2,134,307 +1.06(+1.92%)
Sep 09, 2022 54.50 55.61 54.38 55.20 1,669,875 +2.07(+3.90%)
Sep 08, 2022 52.74 53.33 52.02 53.13 2,143,726 +0.58(+1.10%)
Sep 07, 2022 52.17 53.21 52.08 52.55 1,675,886 -1.23(-2.29%)
Sep 06, 2022 55.59 55.77 53.63 53.78 2,250,556 -1.24(-2.25%)
Sep 02, 2022 55.43 55.90 54.65 55.02 1,569,876 +1.09(+2.02%)
Sep 01, 2022 53.74 54.49 53.35 53.93 1,975,761 -0.88(-1.61%)
Aug 31, 2022 54.12 56.19 53.93 54.81 1,867,524 -0.71(-1.28%)
Aug 30, 2022 57.05 57.25 55.02 55.52 2,242,864 -2.47(-4.26%)
Aug 29, 2022 56.50 58.41 56.46 57.99 2,199,276 +1.09(+1.92%)
Aug 26, 2022 58.09 58.60 56.75 56.90 2,115,945 -0.89(-1.54%)
Aug 25, 2022 57.00 57.87 56.86 57.79 2,968,751 +1.19(+2.10%)
Aug 24, 2022 55.97 56.79 55.61 56.60 2,401,689 +0.47(+0.84%)
Aug 23, 2022 55.99 56.85 55.62 56.13 3,424,983 +1.47(+2.69%)
Aug 22, 2022 54.23 54.69 53.11 54.66 5,294,741 -1.02(-1.83%)
Aug 19, 2022 55.69 56.15 55.15 55.68 5,293,866 -0.31(-0.55%)
Aug 18, 2022 55.37 56.04 55.21 55.99 2,475,537 +1.44(+2.64%)
Aug 17, 2022 54.02 54.95 53.88 54.55 2,218,419 +0.22(+0.40%)
Aug 16, 2022 55.45 55.66 53.97 54.33 2,261,201 -0.41(-0.75%)
Aug 15, 2022 53.93 55.00 53.15 54.74 2,164,355 -1.55(-2.75%)
Aug 12, 2022 55.58 56.29 54.96 56.29 1,763,958 +0.45(+0.81%)
Aug 11, 2022 54.92 56.59 54.81 55.84 2,352,942 +1.98(+3.68%)
Aug 10, 2022 53.03 54.28 52.33 53.86 2,073,432 +1.17(+2.22%)
Aug 09, 2022 54.27 54.56 52.39 52.69 2,325,168 +0.20(+0.38%)
Aug 08, 2022 52.24 52.98 51.93 52.49 2,609,070 +0.49(+0.94%)
Aug 05, 2022 50.33 52.44 50.04 52.00 4,103,129 +1.09(+2.14%)
Aug 04, 2022 52.10 53.04 50.74 50.91 3,788,898 -1.22(-2.34%)
Aug 03, 2022 54.50 54.77 52.09 52.13 2,561,668 -1.92(-3.55%)
Aug 02, 2022 54.20 54.52 53.45 54.05 1,989,769 -0.15(-0.28%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.