Indicators

CNA Financial Corp (NY: CNA )

45.04 -0.55 (-1.21%)

Official Closing Price Updated: 6:30 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	11.34	11.51	11.34	11.49	190,725	+0.19(+1.69%)
Jan 28, 2005	11.28	11.34	11.26	11.30	383,062	+0.00(+0.00%)
Jan 27, 2005	11.30	11.32	11.25	11.30	410,440	+0.03(+0.23%)
Jan 26, 2005	11.27	11.31	11.23	11.28	149,313	+0.04(+0.39%)
Jan 25, 2005	11.26	11.31	11.23	11.23	506,148	-0.03(-0.23%)
Jan 24, 2005	11.26	11.29	11.21	11.26	314,732	-0.00(-0.04%)
Jan 21, 2005	11.28	11.30	11.25	11.26	606,687	-0.02(-0.15%)
Jan 20, 2005	11.39	11.39	11.26	11.28	617,500	-0.10(-0.88%)
Jan 19, 2005	11.50	11.50	11.38	11.38	169,559	-0.12(-1.02%)
Jan 18, 2005	11.34	11.54	11.31	11.50	381,221	+0.15(+1.30%)
Jan 14, 2005	11.28	11.37	11.26	11.35	115,263	+0.07(+0.62%)
Jan 13, 2005	11.29	11.39	11.28	11.28	385,592	+0.00(+0.00%)
Jan 12, 2005	11.27	11.31	11.26	11.28	496,485	+0.00(+0.04%)
Jan 11, 2005	11.28	11.31	11.14	11.28	550,781	+0.00(+0.04%)
Jan 10, 2005	11.30	11.34	11.24	11.27	253,304	+0.01(+0.12%)
Jan 07, 2005	11.28	11.31	11.23	11.26	217,873	-0.01(-0.12%)
Jan 06, 2005	11.28	11.32	11.21	11.27	504,077	+0.01(+0.08%)
Jan 05, 2005	11.33	11.37	11.23	11.26	519,262	-0.12(-1.07%)
Jan 04, 2005	11.47	11.50	11.35	11.38	288,274	-0.05(-0.46%)

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.