Indicators

CNA Financial Corp (NY: CNA )

45.04 -0.55 (-1.21%)

Official Closing Price Updated: 7:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	10.27	10.37	10.17	10.21	833,527	+0.09(+0.86%)
Jan 28, 2010	10.25	10.34	10.12	10.12	639,831	-0.07(-0.68%)
Jan 27, 2010	10.05	10.21	9.884	10.19	590,486	+0.20(+1.96%)
Jan 26, 2010	10.05	10.32	9.941	9.997	632,673	-0.07(-0.65%)
Jan 25, 2010	10.19	10.20	9.984	10.06	418,405	+0.02(+0.17%)
Jan 22, 2010	10.25	10.37	9.962	10.04	561,129	-0.30(-2.86%)
Jan 21, 2010	10.48	10.56	10.21	10.34	666,074	-0.11(-1.04%)
Jan 20, 2010	10.48	10.53	10.30	10.45	766,768	-0.08(-0.78%)
Jan 19, 2010	10.26	10.58	10.17	10.53	582,434	+0.27(+2.67%)
Jan 15, 2010	10.50	10.26	10.26	10.26	571,947	-0.33(-3.08%)
Jan 14, 2010	10.61	10.64	10.48	10.58	495,054	-0.02(-0.20%)
Jan 13, 2010	10.32	10.62	10.32	10.61	896,646	+0.35(+3.43%)
Jan 12, 2010	10.32	10.51	10.20	10.25	669,252	-0.15(-1.42%)
Jan 11, 2010	10.36	10.43	10.27	10.40	982,054	+0.05(+0.50%)
Jan 08, 2010	10.31	10.46	10.24	10.35	1,312,854	-0.10(-1.00%)
Jan 07, 2010	10.26	10.49	10.07	10.45	1,262,372	-0.11(-1.03%)
Jan 06, 2010	10.64	10.64	10.47	10.56	986,664	-0.08(-0.74%)
Jan 05, 2010	10.68	10.70	10.47	10.64	1,036,310	-0.03(-0.24%)

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.