Skip to main content

CNA Financial Corp (NY: CNA )

44.32 +0.65 (+1.49%)
Streaming Delayed Price Updated: 12:56 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 18.92 18.92 18.76 18.80 502,821 +0.10(+0.51%)
Oct 30, 2014 18.63 18.72 18.54 18.70 292,929 +0.07(+0.36%)
Oct 29, 2014 18.74 18.74 18.51 18.63 156,115 -0.07(-0.39%)
Oct 28, 2014 18.63 18.70 18.53 18.70 208,878 +0.18(+0.99%)
Oct 27, 2014 18.47 18.55 18.49 18.52 109,442 +0.03(+0.18%)
Oct 24, 2014 18.34 18.50 18.23 18.49 198,155 +0.22(+1.18%)
Oct 23, 2014 18.32 18.41 18.22 18.27 201,823 +0.05(+0.29%)
Oct 22, 2014 18.49 18.50 18.20 18.22 175,339 -0.18(-0.99%)
Oct 21, 2014 17.96 18.43 17.92 18.40 244,381 +0.54(+3.02%)
Oct 20, 2014 17.74 17.89 17.54 17.86 548,321 +0.07(+0.41%)
Oct 17, 2014 17.70 17.81 17.57 17.79 157,922 +0.29(+1.68%)
Oct 16, 2014 17.16 17.66 17.16 17.50 386,540 +0.04(+0.25%)
Oct 15, 2014 17.59 17.60 17.17 17.45 283,840 -0.32(-1.79%)
Oct 14, 2014 17.70 17.82 17.63 17.77 317,888 +0.08(+0.43%)
Oct 13, 2014 17.80 17.87 17.65 17.69 229,458 -0.13(-0.76%)
Oct 10, 2014 17.83 18.02 17.78 17.83 269,263 -0.04(-0.24%)
Oct 09, 2014 18.17 18.25 17.83 17.87 147,995 -0.34(-1.85%)
Oct 08, 2014 17.97 18.24 17.97 18.21 129,176 +0.23(+1.26%)
Oct 07, 2014 18.14 18.22 17.97 17.98 201,683 -0.28(-1.55%)
Oct 06, 2014 18.43 18.48 18.26 18.27 170,990 -0.14(-0.76%)
Oct 03, 2014 18.23 18.47 18.15 18.41 327,504 +0.32(+1.78%)
Oct 02, 2014 17.99 18.12 17.91 18.08 219,066 +0.07(+0.40%)
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.