Skip to main content

CNA Financial Corp (NY: CNA )

43.67 +0.34 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 26.76 26.97 26.62 26.69 271,150 -0.05(-0.20%)
Mar 30, 2017 26.53 26.79 26.50 26.74 273,305 +0.20(+0.75%)
Mar 29, 2017 26.48 26.72 26.48 26.54 534,039 +0.07(+0.25%)
Mar 28, 2017 26.17 26.71 26.10 26.48 390,237 +0.24(+0.92%)
Mar 27, 2017 25.80 26.25 25.58 26.24 226,551 +0.02(+0.07%)
Mar 24, 2017 26.33 26.53 26.12 26.22 134,521 -0.09(-0.34%)
Mar 23, 2017 26.27 26.50 26.23 26.31 173,938 +0.05(+0.18%)
Mar 22, 2017 26.19 26.40 26.09 26.26 130,128 -0.07(-0.28%)
Mar 21, 2017 26.72 26.76 26.28 26.33 357,265 -0.21(-0.80%)
Mar 20, 2017 26.83 26.83 26.53 26.54 194,016 -0.39(-1.44%)
Mar 17, 2017 26.79 27.04 26.49 26.93 920,692 +0.18(+0.68%)
Mar 16, 2017 27.03 27.12 26.61 26.75 226,609 -0.18(-0.67%)
Mar 15, 2017 26.62 26.98 26.56 26.93 475,027 +0.27(+1.02%)
Mar 14, 2017 26.33 26.73 26.33 26.66 284,113 +0.15(+0.55%)
Mar 13, 2017 26.50 26.70 26.37 26.51 279,833 +0.08(+0.30%)
Mar 10, 2017 26.41 26.48 26.16 26.44 247,244 +0.09(+0.34%)
Mar 09, 2017 26.32 26.48 26.27 26.35 230,855 +0.02(+0.09%)
Mar 08, 2017 26.51 26.51 26.30 26.32 316,487 +0.01(+0.02%)
Mar 07, 2017 26.02 26.45 26.02 26.32 285,950 +0.08(+0.32%)
Mar 06, 2017 26.26 26.30 26.08 26.23 167,040 -0.11(-0.41%)
Mar 03, 2017 26.32 26.44 26.21 26.34 153,145 +0.13(+0.48%)
Mar 02, 2017 26.46 26.46 26.16 26.21 331,716 -0.29(-1.09%)
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.