Indicators

CNA Financial Corp (NY: CNA )

45.28 +0.69 (+1.55%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	19.95	20.65	19.45	20.29	1,684,093	+0.15(+0.73%)
Apr 27, 2007	20.18	20.24	20.01	20.14	1,263,530	-0.13(-0.64%)
Apr 26, 2007	20.31	20.40	20.19	20.27	1,051,407	-0.10(-0.51%)
Apr 25, 2007	20.10	20.40	20.10	20.37	1,125,489	+0.36(+1.78%)
Apr 24, 2007	19.95	20.19	19.69	20.02	1,401,800	+0.05(+0.26%)
Apr 23, 2007	19.56	20.52	19.35	19.96	1,834,787	-0.56(-2.73%)
Apr 20, 2007	20.09	20.62	20.09	20.52	1,454,716	+0.48(+2.38%)
Apr 19, 2007	20.05	20.12	19.98	20.05	975,025	-0.01(-0.04%)
Apr 18, 2007	19.95	20.08	19.89	20.05	901,404	+0.16(+0.79%)
Apr 17, 2007	19.78	19.95	19.71	19.90	496,485	+0.13(+0.68%)
Apr 16, 2007	19.66	19.77	19.66	19.76	465,656	+0.19(+0.95%)
Apr 13, 2007	19.47	19.62	19.46	19.58	420,793	+0.14(+0.72%)
Apr 12, 2007	19.27	19.45	19.18	19.44	783,379	+0.17(+0.86%)
Apr 11, 2007	19.43	19.48	19.27	19.27	512,360	-0.14(-0.72%)
Apr 10, 2007	19.43	19.50	19.38	19.41	498,556	-0.01(-0.07%)
Apr 09, 2007	19.30	19.49	19.28	19.42	395,945	+0.12(+0.63%)
Apr 05, 2007	19.36	19.37	19.25	19.30	839,976	-0.06(-0.29%)
Apr 04, 2007	19.30	19.37	19.24	19.36	749,789	+0.07(+0.38%)
Apr 03, 2007	18.92	19.29	18.91	19.29	859,531	+0.40(+2.12%)

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.