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

CNA Financial Corp (NY: CNA )

44.93 +0.52 (+1.17%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Dec 31, 2008 7.141 7.167 6.898 7.146 646,135 +0.00(+0.06%)
Dec 30, 2008 6.615 7.159 6.563 7.141 909,688 +0.54(+8.23%)
Dec 29, 2008 6.785 6.785 6.459 6.598 805,797 -0.18(-2.63%)
Dec 26, 2008 6.628 6.785 6.524 6.776 450,672 +0.22(+3.38%)
Dec 24, 2008 6.585 6.585 6.385 6.555 487,816 +0.01(+0.13%)
Dec 23, 2008 6.620 7.002 6.476 6.546 2,186,990 -0.07(-0.99%)
Dec 22, 2008 6.702 6.789 6.463 6.611 2,379,251 -0.07(-0.98%)
Dec 19, 2008 6.611 6.763 6.446 6.676 1,879,876 +0.16(+2.40%)
Dec 18, 2008 6.594 6.772 6.420 6.520 871,999 +0.05(+0.74%)
Dec 17, 2008 6.537 6.668 6.389 6.472 1,099,949 -0.10(-1.52%)
Dec 16, 2008 6.037 6.581 6.003 6.572 1,321,734 +0.62(+10.36%)
Dec 15, 2008 6.255 6.285 5.898 5.955 901,652 -0.23(-3.66%)
Dec 12, 2008 5.950 6.303 5.864 6.181 0 +0.03(+0.42%)
Dec 11, 2008 6.346 6.546 6.120 6.155 675,006 -0.27(-4.13%)
Dec 10, 2008 6.498 6.546 6.142 6.420 708,188 -0.00(-0.07%)
Dec 09, 2008 6.433 6.607 6.259 6.424 853,276 -0.09(-1.34%)
Dec 08, 2008 6.381 6.585 6.237 6.511 1,038,692 +0.18(+2.88%)
Dec 05, 2008 5.811 6.459 5.737 6.329 1,946,942 +0.47(+8.01%)
Dec 04, 2008 6.116 6.255 5.742 5.859 1,176,162 -0.33(-5.34%)
Dec 03, 2008 5.868 6.203 5.520 6.189 1,445,766 +0.43(+7.39%)
Dec 02, 2008 5.212 5.794 5.107 5.764 1,539,157 +0.67(+13.14%)
Dec 01, 2008 5.837 5.837 5.051 5.094 1,741,218 -0.89(-14.83%)
Nov 28, 2008 5.559 5.994 5.516 5.981 970,109 +0.34(+6.01%)
Nov 26, 2008 5.055 5.677 4.968 5.642 935,327 +0.60(+11.80%)
Nov 25, 2008 4.881 5.142 4.777 5.046 2,252,408 +0.12(+2.38%)
Nov 24, 2008 3.895 4.964 3.695 4.929 2,355,025 +0.52(+11.72%)
Nov 21, 2008 4.047 4.425 3.816 4.412 1,394,677 +0.34(+8.44%)
Nov 20, 2008 4.594 4.594 4.042 4.068 3,305,000 -0.53(-11.53%)
Nov 19, 2008 5.198 5.216 4.599 4.599 1,594,831 -0.58(-11.17%)
Nov 18, 2008 5.338 5.459 5.007 5.177 1,901,235 -0.16(-3.01%)
Nov 17, 2008 5.433 5.637 5.290 5.338 1,154,268 -0.21(-3.84%)
Nov 14, 2008 5.564 5.837 5.468 5.551 0 -0.06(-1.01%)
Nov 13, 2008 5.742 5.742 5.325 5.607 2,436,227 -0.07(-1.15%)
Nov 12, 2008 6.003 6.137 5.651 5.672 966,660 -0.47(-7.71%)
Nov 11, 2008 5.977 6.368 5.829 6.146 1,188,086 +0.08(+1.36%)
Nov 10, 2008 6.524 6.573 6.024 6.063 815,993 -0.28(-4.45%)
Nov 07, 2008 6.094 6.494 6.055 6.346 1,697,660 +0.27(+4.51%)
Nov 06, 2008 6.650 6.781 6.072 6.072 1,478,564 -0.56(-8.45%)
Nov 05, 2008 6.876 7.128 6.615 6.633 1,402,067 -0.37(-5.22%)
Nov 04, 2008 6.933 7.311 6.924 6.998 1,479,275 +0.13(+1.90%)
Nov 03, 2008 6.728 7.172 6.650 6.868 1,689,384 +0.10(+1.54%)
Oct 31, 2008 6.646 7.007 6.529 6.763 1,800,675 +0.08(+1.17%)
Oct 30, 2008 6.715 6.802 6.324 6.685 1,633,733 +0.26(+4.06%)
Oct 29, 2008 5.994 6.772 5.816 6.424 2,096,691 +0.51(+8.60%)
Oct 28, 2008 5.646 6.024 5.046 5.916 3,020,395 +0.74(+14.37%)
Oct 27, 2008 7.002 7.172 5.172 5.172 2,919,789 -2.50(-32.62%)
Oct 24, 2008 7.302 8.128 7.154 7.676 1,068,053 -0.17(-2.21%)
Oct 23, 2008 7.876 7.967 7.272 7.850 1,227,855 +0.06(+0.78%)
Oct 22, 2008 8.424 8.424 7.711 7.789 1,075,765 -0.83(-9.59%)
Oct 21, 2008 8.558 8.989 8.476 8.615 932,511 -0.20(-2.27%)
Oct 20, 2008 8.337 8.915 8.172 8.815 540,858 +0.52(+6.23%)
Oct 17, 2008 7.806 8.832 7.806 8.298 0 +0.30(+3.69%)
Oct 16, 2008 8.137 8.202 7.389 8.002 1,446,707 +0.00(+0.05%)
Oct 15, 2008 8.437 8.532 7.850 7.998 1,594,468 -0.63(-7.30%)
Oct 14, 2008 8.145 8.684 7.337 8.628 1,724,589 +0.98(+12.78%)
Oct 13, 2008 6.359 7.772 6.116 7.650 1,586,726 +1.64(+27.26%)
Oct 10, 2008 6.176 6.224 5.429 6.011 2,144,968 -0.32(-5.08%)
Oct 09, 2008 7.054 7.346 6.303 6.333 1,902,153 -0.59(-8.54%)
Oct 08, 2008 8.354 8.502 6.772 6.924 1,142,717 -1.85(-21.10%)
Oct 07, 2008 10.34 10.45 8.710 8.776 682,379 -1.53(-14.85%)
Oct 06, 2008 9.997 11.04 9.901 10.31 679,048 -0.12(-1.17%)
Oct 03, 2008 11.61 11.61 10.43 10.43 0 -1.09(-9.47%)
Oct 02, 2008 11.21 11.52 10.86 11.52 622,500 +0.24(+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.