Skip to main content

CNA Financial Corp (NY: CNA )

44.72 +0.39 (+0.88%)
Streaming Delayed Price Updated: 3:23 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 10.61 10.82 10.57 10.73 610,621 +0.18(+1.67%)
Aug 30, 2011 10.58 10.60 10.34 10.55 641,224 -0.11(-1.07%)
Aug 29, 2011 10.29 10.69 10.29 10.67 576,015 +0.51(+5.02%)
Aug 26, 2011 9.973 10.21 9.762 10.16 567,067 +0.18(+1.81%)
Aug 25, 2011 10.29 10.33 9.846 9.978 520,682 -0.23(-2.24%)
Aug 24, 2011 9.916 10.24 9.912 10.21 569,565 +0.25(+2.47%)
Aug 23, 2011 9.775 9.960 9.652 9.960 592,876 +0.19(+1.98%)
Aug 22, 2011 9.850 9.890 9.745 9.767 727,459 +0.14(+1.41%)
Aug 19, 2011 9.705 9.920 9.600 9.630 936,879 -0.25(-2.54%)
Aug 18, 2011 10.09 10.14 9.797 9.881 552,413 -0.53(-5.07%)
Aug 17, 2011 10.34 10.50 10.29 10.41 469,038 +0.09(+0.89%)
Aug 16, 2011 10.32 10.43 10.25 10.32 332,832 -0.13(-1.22%)
Aug 15, 2011 10.28 10.46 10.25 10.44 438,624 +0.24(+2.33%)
Aug 12, 2011 10.42 10.52 10.16 10.21 479,876 -0.14(-1.40%)
Aug 11, 2011 9.806 10.49 9.745 10.35 1,179,579 +0.60(+6.13%)
Aug 10, 2011 10.12 10.20 9.753 9.753 912,351 -0.56(-5.43%)
Aug 09, 2011 10.35 10.36 9.482 10.31 924,514 +0.72(+7.48%)
Aug 08, 2011 10.35 10.48 9.583 9.596 1,303,432 -0.99(-9.38%)
Aug 05, 2011 10.82 10.87 10.37 10.59 1,336,889 -0.12(-1.10%)
Aug 04, 2011 10.92 11.00 10.70 10.71 1,128,584 -0.33(-3.01%)
Aug 03, 2011 11.17 11.17 10.92 11.04 855,627 -0.11(-1.02%)
Aug 02, 2011 11.26 11.40 11.12 11.15 606,211 -0.21(-1.89%)
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.