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, 2005 13.17 13.41 13.14 13.38 1,381,094 +0.18(+1.38%)
Oct 28, 2005 13.17 13.21 13.05 13.20 826,862 +0.31(+2.43%)
Oct 27, 2005 13.08 13.13 12.87 12.89 324,395 -0.15(-1.17%)
Oct 26, 2005 13.15 13.17 12.95 13.04 877,937 -0.07(-0.53%)
Oct 25, 2005 13.08 13.17 13.02 13.11 427,925 -0.03(-0.26%)
Oct 24, 2005 13.04 13.24 13.04 13.14 537,207 +0.08(+0.63%)
Oct 21, 2005 13.02 13.20 13.02 13.06 233,288 +0.09(+0.67%)
Oct 20, 2005 13.01 13.14 12.88 12.97 486,592 -0.15(-1.13%)
Oct 19, 2005 13.01 13.19 12.90 13.12 810,067 +0.12(+0.94%)
Oct 18, 2005 12.82 13.14 12.80 13.00 1,209,924 +0.22(+1.70%)
Oct 17, 2005 12.61 12.81 12.52 12.78 974,105 +0.31(+2.47%)
Oct 14, 2005 12.46 12.64 12.47 12.47 535,826 +0.02(+0.14%)
Oct 13, 2005 12.41 12.63 12.37 12.46 582,070 +0.06(+0.49%)
Oct 12, 2005 12.55 12.67 12.37 12.40 409,750 -0.16(-1.25%)
Oct 11, 2005 12.67 12.80 12.49 12.55 378,920 -0.20(-1.60%)
Oct 10, 2005 12.87 12.91 12.64 12.76 244,561 -0.07(-0.54%)
Oct 07, 2005 12.87 12.87 12.72 12.83 191,416 +0.07(+0.55%)
Oct 06, 2005 12.90 12.92 12.72 12.76 443,569 -0.14(-1.11%)
Oct 05, 2005 12.99 12.99 12.87 12.90 533,526 -0.09(-0.67%)
Oct 04, 2005 12.76 13.00 12.76 12.99 443,569 +0.23(+1.77%)
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.