Indicators

CNA Financial Corp (NY: CNA )

45.94 +0.61 (+1.35%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	14.50	14.95	14.42	14.66	1,487,620	+0.14(+0.96%)
Dec 28, 2007	14.59	14.60	14.37	14.52	764,513	+0.06(+0.39%)
Dec 27, 2007	14.49	14.62	14.41	14.46	752,090	-0.08(-0.54%)
Dec 26, 2007	14.79	14.85	14.34	14.54	987,909	-0.31(-2.08%)
Dec 24, 2007	14.65	14.85	14.52	14.85	630,384	+0.27(+1.82%)
Dec 21, 2007	14.47	14.64	14.33	14.58	733,684	+0.26(+1.79%)
Dec 20, 2007	14.34	14.36	14.02	14.33	869,930	+0.02(+0.15%)
Dec 19, 2007	14.34	14.67	14.13	14.30	952,248	-0.08(-0.57%)
Dec 18, 2007	14.76	14.91	14.15	14.39	1,828,115	-0.30(-2.07%)
Dec 17, 2007	14.29	14.98	14.29	14.69	1,565,148	+0.35(+2.45%)
Dec 14, 2007	14.66	14.70	14.29	14.34	1,179,785	-0.43(-2.88%)
Dec 13, 2007	14.77	14.79	14.57	14.77	1,060,610	-0.20(-1.31%)
Dec 12, 2007	15.46	15.53	14.68	14.96	1,259,595	-0.28(-1.85%)
Dec 11, 2007	15.46	15.60	15.18	15.24	1,808,407	-0.27(-1.74%)
Dec 10, 2007	15.43	15.70	15.39	15.51	686,753	-0.08(-0.50%)
Dec 07, 2007	15.69	15.73	15.49	15.59	559,063	-0.08(-0.53%)
Dec 06, 2007	15.41	15.69	15.38	15.67	832,843	+0.26(+1.69%)
Dec 05, 2007	15.52	15.70	15.17	15.41	1,079,835	+0.00(+0.03%)
Dec 04, 2007	15.10	15.50	14.94	15.41	1,671,669	+0.20(+1.29%)

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.