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

CNA Financial Corp (NY: CNA )

44.47 -0.17 (-0.39%)
Streaming Delayed Price Updated: 2:22 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 (%)
May 30, 2003 10.42 10.71 10.42 10.66 414,859 +0.27(+2.62%)
May 29, 2003 10.40 10.58 10.38 10.39 328,287 +0.09(+0.90%)
May 28, 2003 10.23 10.39 10.21 10.29 364,738 +0.00(+0.04%)
May 27, 2003 10.10 10.36 10.10 10.29 334,210 +0.10(+0.95%)
May 23, 2003 10.10 10.20 10.05 10.19 221,212 +0.12(+1.18%)
May 22, 2003 10.36 10.41 10.03 10.07 697,127 -0.37(-3.53%)
May 21, 2003 10.17 10.54 10.17 10.44 1,124,060 +0.45(+4.48%)
May 20, 2003 10.05 10.06 9.885 9.995 372,712 +0.00(+0.04%)
May 19, 2003 10.19 10.21 9.946 9.990 441,286 -0.20(-1.94%)
May 16, 2003 10.15 10.25 10.06 10.19 355,398 +0.06(+0.61%)
May 15, 2003 10.16 10.17 10.01 10.13 323,959 -0.04(-0.39%)
May 14, 2003 10.19 10.21 10.04 10.17 456,322 -0.03(-0.26%)
May 13, 2003 10.32 10.32 10.11 10.19 331,021 -0.14(-1.36%)
May 12, 2003 10.25 10.36 9.999 10.33 659,764 +0.13(+1.25%)
May 09, 2003 10.21 10.33 10.10 10.21 549,044 -0.01(-0.09%)
May 08, 2003 10.80 10.80 10.13 10.21 908,999 -0.63(-5.79%)
May 07, 2003 10.91 10.92 10.75 10.84 480,015 -0.02(-0.20%)
May 06, 2003 10.86 10.93 10.75 10.86 214,150 +0.06(+0.57%)
May 05, 2003 10.95 10.96 10.73 10.80 163,118 -0.07(-0.61%)
May 02, 2003 10.75 10.91 10.72 10.87 429,895 +0.11(+1.02%)
May 01, 2003 10.51 10.78 10.46 10.76 390,710 +0.25(+2.34%)
Apr 30, 2003 10.50 10.62 10.35 10.51 326,009 -0.01(-0.08%)
Apr 29, 2003 10.62 10.66 10.51 10.52 217,111 -0.10(-0.91%)
Apr 28, 2003 10.56 10.68 10.53 10.62 233,742 +0.03(+0.29%)
Apr 25, 2003 10.56 10.63 10.48 10.59 419,415 +0.03(+0.29%)
Apr 24, 2003 10.86 10.86 10.49 10.56 397,772 -0.29(-2.63%)
Apr 23, 2003 10.73 10.88 10.69 10.84 302,088 +0.11(+1.02%)
Apr 22, 2003 10.47 10.77 10.42 10.73 555,195 +0.32(+3.03%)
Apr 21, 2003 10.41 10.47 10.38 10.42 159,017 +0.04(+0.38%)
Apr 17, 2003 10.23 10.38 10.18 10.38 141,703 +0.12(+1.16%)
Apr 16, 2003 10.45 10.51 10.22 10.26 234,198 -0.19(-1.85%)
Apr 15, 2003 10.10 10.53 10.10 10.45 646,095 +0.35(+3.43%)
Apr 14, 2003 9.876 10.10 9.876 10.10 252,651 +0.22(+2.22%)
Apr 11, 2003 9.837 9.964 9.771 9.885 205,720 +0.04(+0.36%)
Apr 10, 2003 9.964 9.964 9.797 9.850 285,229 -0.04(-0.44%)
Apr 09, 2003 10.01 10.03 9.859 9.894 301,860 -0.05(-0.49%)
Apr 08, 2003 9.977 9.982 9.876 9.942 298,898 -0.00(-0.04%)
Apr 07, 2003 10.21 10.36 9.907 9.946 314,162 -0.02(-0.18%)
Apr 04, 2003 9.990 10.09 9.898 9.964 286,824 -0.00(-0.04%)
Apr 03, 2003 10.10 10.10 9.925 9.968 378,863 -0.13(-1.26%)
Apr 02, 2003 10.05 10.19 10.04 10.10 212,783 +0.20(+2.00%)
Apr 01, 2003 9.867 9.964 9.775 9.898 403,923 +0.07(+0.67%)
Mar 31, 2003 9.793 9.832 9.657 9.832 454,955 -0.07(-0.71%)
Mar 28, 2003 9.832 10.01 9.723 9.903 458,144 +0.01(+0.09%)
Mar 27, 2003 9.903 10.01 9.788 9.894 483,204 -0.12(-1.18%)
Mar 26, 2003 10.01 10.15 9.946 10.01 246,272 -0.07(-0.65%)
Mar 25, 2003 10.10 10.19 9.986 10.08 166,991 +0.02(+0.22%)
Mar 24, 2003 10.36 10.36 10.01 10.06 210,505 -0.36(-3.50%)
Mar 21, 2003 10.29 10.45 10.21 10.42 264,498 +0.19(+1.89%)
Mar 20, 2003 10.20 10.29 10.02 10.23 324,186 +0.03(+0.26%)
Mar 19, 2003 10.21 10.27 10.07 10.20 457,461 -0.01(-0.13%)
Mar 18, 2003 10.28 10.42 10.17 10.21 460,650 -0.10(-0.98%)
Mar 17, 2003 10.03 10.36 9.986 10.32 508,037 +0.24(+2.35%)
Mar 14, 2003 9.876 10.21 9.876 10.08 258,347 +0.22(+2.27%)
Mar 13, 2003 9.666 9.907 9.617 9.854 509,859 +0.29(+2.98%)
Mar 12, 2003 9.437 9.569 9.310 9.569 503,480 +0.04(+0.46%)
Mar 11, 2003 9.604 9.692 9.477 9.525 628,097 -0.07(-0.78%)
Mar 10, 2003 10.10 10.10 9.538 9.600 621,491 -0.54(-5.37%)
Mar 07, 2003 10.04 10.16 9.876 10.14 209,138 +0.11(+1.05%)
Mar 06, 2003 10.16 10.16 9.968 10.04 229,414 -0.14(-1.42%)
Mar 05, 2003 10.03 10.22 10.01 10.18 284,774 +0.11(+1.04%)
Mar 04, 2003 10.14 10.20 10.04 10.08 194,102 -0.06(-0.61%)
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.