Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CNA Financial Corp (NY: CNA )

44.50 -0.14 (-0.31%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 5.355 5.377 4.969 5.105 0 -0.19(-3.57%)
Jan 29, 2009 5.838 5.856 5.268 5.294 1,081,724 -0.66(-11.06%)
Jan 28, 2009 5.821 6.014 5.562 5.952 751,573 +0.42(+7.62%)
Jan 27, 2009 5.189 5.557 5.189 5.531 884,402 +0.35(+6.78%)
Jan 26, 2009 5.351 5.465 5.057 5.180 737,515 -0.14(-2.72%)
Jan 23, 2009 5.132 5.355 5.057 5.325 774,629 -0.04(-0.74%)
Jan 22, 2009 5.579 5.663 5.202 5.364 966,780 -0.40(-6.86%)
Jan 21, 2009 5.456 5.812 5.268 5.759 690,190 +0.48(+9.06%)
Jan 20, 2009 5.768 5.996 5.281 5.281 985,002 -0.82(-13.39%)
Jan 16, 2009 6.058 6.168 5.887 6.097 925,442 +0.25(+4.20%)
Jan 15, 2009 5.834 6.084 5.496 5.851 1,018,075 +0.03(+0.53%)
Jan 14, 2009 6.242 6.251 5.764 5.821 788,471 -0.50(-7.92%)
Jan 13, 2009 6.286 6.418 6.119 6.321 972,409 -0.04(-0.62%)
Jan 12, 2009 6.677 6.743 6.299 6.361 565,865 -0.36(-5.29%)
Jan 09, 2009 7.111 7.199 6.668 6.716 892,451 -0.31(-4.43%)
Jan 08, 2009 6.835 7.089 6.743 7.028 747,598 +0.13(+1.84%)
Jan 07, 2009 7.225 7.357 6.839 6.901 961,465 -0.60(-8.02%)
Jan 06, 2009 7.177 7.651 6.944 7.502 1,235,118 +0.09(+1.24%)
Jan 05, 2009 7.471 7.581 7.190 7.410 761,403 -0.06(-0.82%)
Jan 02, 2009 7.199 7.506 6.975 7.471 0 +0.25(+3.53%)
Jan 01, 2009 7.212 7.239 6.966 7.217 0 +0.00(+0.00%)
Dec 31, 2008 7.212 7.239 6.966 7.217 639,786 +0.00(+0.06%)
Dec 30, 2008 6.681 7.230 6.628 7.212 900,750 +0.55(+8.23%)
Dec 29, 2008 6.852 6.852 6.523 6.664 797,879 -0.18(-2.63%)
Dec 26, 2008 6.694 6.852 6.589 6.844 446,243 +0.22(+3.38%)
Dec 24, 2008 6.650 6.650 6.448 6.620 483,023 +0.01(+0.13%)
Dec 23, 2008 6.685 7.072 6.541 6.611 2,165,501 -0.07(-0.99%)
Dec 22, 2008 6.769 6.857 6.527 6.677 2,355,872 -0.07(-0.98%)
Dec 19, 2008 6.677 6.830 6.510 6.743 1,861,404 +0.16(+2.40%)
Dec 18, 2008 6.659 6.839 6.484 6.585 863,430 +0.05(+0.74%)
Dec 17, 2008 6.602 6.734 6.453 6.536 1,089,141 -0.10(-1.52%)
Dec 16, 2008 6.097 6.646 6.062 6.637 1,308,747 +0.62(+10.36%)
Dec 15, 2008 6.317 6.347 5.957 6.014 892,793 -0.23(-3.66%)
Dec 12, 2008 6.009 6.365 5.922 6.242 0 +0.03(+0.42%)
Dec 11, 2008 6.409 6.611 6.181 6.216 668,373 -0.27(-4.13%)
Dec 10, 2008 6.563 6.611 6.203 6.484 701,230 -0.00(-0.07%)
Dec 09, 2008 6.497 6.672 6.321 6.488 844,892 -0.09(-1.34%)
Dec 08, 2008 6.444 6.650 6.299 6.576 1,028,486 +0.18(+2.88%)
Dec 05, 2008 5.869 6.523 5.794 6.391 1,927,812 +0.47(+8.01%)
Dec 04, 2008 6.176 6.317 5.799 5.917 1,164,605 -0.33(-5.34%)
Dec 03, 2008 5.926 6.264 5.575 6.251 1,431,560 +0.43(+7.39%)
Dec 02, 2008 5.263 5.851 5.158 5.821 1,524,034 +0.68(+13.14%)
Dec 01, 2008 5.895 5.895 5.101 5.145 1,724,110 -0.90(-14.83%)
Nov 28, 2008 5.614 6.053 5.571 6.040 960,576 +0.34(+6.01%)
Nov 26, 2008 5.105 5.733 5.017 5.698 926,137 +0.60(+11.80%)
Nov 25, 2008 4.930 5.193 4.824 5.096 2,230,276 +0.12(+2.38%)
Nov 24, 2008 3.933 5.013 3.731 4.978 2,331,884 +0.52(+11.72%)
Nov 21, 2008 4.087 4.469 3.854 4.456 1,380,973 +0.35(+8.44%)
Nov 20, 2008 4.640 4.640 4.082 4.109 3,272,526 -0.54(-11.53%)
Nov 19, 2008 5.250 5.268 4.644 4.644 1,579,161 -0.58(-11.17%)
Nov 18, 2008 5.391 5.513 5.057 5.228 1,882,554 -0.16(-3.01%)
Nov 17, 2008 5.487 5.693 5.342 5.391 1,142,927 -0.22(-3.84%)
Nov 14, 2008 5.619 5.895 5.522 5.606 0 -0.06(-1.01%)
Nov 13, 2008 5.799 5.799 5.377 5.663 2,412,289 -0.07(-1.15%)
Nov 12, 2008 6.062 6.198 5.707 5.729 957,162 -0.48(-7.71%)
Nov 11, 2008 6.036 6.431 5.887 6.207 1,176,412 +0.08(+1.36%)
Nov 10, 2008 6.589 6.638 6.084 6.124 807,975 -0.29(-4.45%)
Nov 07, 2008 6.154 6.558 6.115 6.409 1,680,979 +0.28(+4.51%)
Nov 06, 2008 6.716 6.848 6.132 6.132 1,464,036 -0.57(-8.45%)
Nov 05, 2008 6.944 7.199 6.681 6.699 1,388,290 -0.37(-5.22%)
Nov 04, 2008 7.002 7.383 6.993 7.067 1,464,740 +0.13(+1.90%)
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.