Skip to main content

CNA Financial Corp (NY: CNA )

43.33 -0.05 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 9.289 9.454 9.380 9.380 390,884 +0.09(+0.98%)
Oct 30, 2003 9.367 9.389 9.289 9.289 523,403 -0.03(-0.37%)
Oct 29, 2003 9.254 9.354 9.215 9.323 1,150,106 +0.11(+1.23%)
Oct 28, 2003 9.284 9.332 9.193 9.210 432,296 -0.06(-0.61%)
Oct 27, 2003 9.206 9.376 9.206 9.267 256,985 +0.03(+0.33%)
Oct 24, 2003 9.310 9.367 9.236 9.236 484,982 -0.07(-0.79%)
Oct 23, 2003 9.302 9.410 9.280 9.310 556,993 -0.06(-0.60%)
Oct 22, 2003 9.354 9.541 9.306 9.367 810,297 +0.01(+0.14%)
Oct 21, 2003 9.410 9.410 9.410 9.354 565,505 +0.01(+0.09%)
Oct 20, 2003 9.449 9.497 9.284 9.345 695,033 -0.10(-1.10%)
Oct 17, 2003 9.880 9.906 9.415 9.449 1,685,243 -0.43(-4.36%)
Oct 16, 2003 9.475 9.962 9.475 9.880 1,349,115 +0.51(+5.48%)
Oct 15, 2003 9.371 9.397 9.315 9.367 607,607 +0.03(+0.28%)
Oct 14, 2003 9.341 9.389 9.302 9.341 596,794 +0.00(+0.00%)
Oct 13, 2003 9.267 9.410 9.302 9.341 785,680 +0.07(+0.80%)
Oct 10, 2003 9.475 9.475 9.258 9.267 502,697 -0.19(-1.98%)
Oct 09, 2003 9.549 9.649 9.441 9.454 466,806 -0.04(-0.41%)
Oct 08, 2003 9.562 9.636 9.493 9.493 226,846 -0.11(-1.18%)
Oct 07, 2003 9.584 9.628 9.467 9.606 346,711 -0.02(-0.23%)
Oct 06, 2003 9.419 9.671 9.445 9.628 444,260 +0.21(+2.21%)
Oct 03, 2003 9.410 9.432 9.345 9.419 448,631 +0.08(+0.84%)
Oct 02, 2003 9.489 9.519 9.319 9.341 420,103 -0.11(-1.20%)
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.