Indicators

CNA Financial Corp (NY: CNA )

44.54 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	6.289	6.342	6.063	6.307	1,266,293	+0.00(+0.00%)
May 28, 2009	6.346	6.372	6.068	6.307	1,154,761	+0.12(+1.90%)
May 27, 2009	6.481	6.485	6.168	6.189	2,303,519	-0.33(-5.13%)
May 26, 2009	6.172	6.524	6.172	6.524	1,162,040	+0.23(+3.59%)
May 22, 2009	6.176	6.363	6.098	6.298	1,259,071	+0.10(+1.68%)
May 21, 2009	5.911	6.229	5.807	6.194	2,078,339	+0.16(+2.59%)
May 20, 2009	6.446	6.446	5.998	6.037	1,936,380	-0.30(-4.73%)
May 19, 2009	6.333	6.433	6.176	6.337	1,382,495	-0.06(-0.95%)
May 18, 2009	6.176	6.411	6.046	6.398	1,390,334	+0.36(+5.90%)
May 15, 2009	6.276	6.324	5.990	6.042	1,100,490	-0.23(-3.67%)
May 14, 2009	6.020	6.476	5.872	6.272	1,817,051	+0.25(+4.11%)
May 13, 2009	6.446	6.446	5.994	6.024	1,758,073	-0.45(-6.92%)
May 12, 2009	6.685	6.861	6.316	6.472	2,281,974	-0.21(-3.19%)
May 11, 2009	7.315	7.389	6.676	6.685	2,283,740	-0.96(-12.56%)
May 08, 2009	6.863	7.646	6.841	7.646	2,267,394	+1.01(+15.27%)
May 07, 2009	6.850	7.124	6.546	6.633	3,527,966	-0.10(-1.55%)
May 06, 2009	5.942	6.785	5.942	6.737	3,155,958	+1.03(+18.14%)
May 05, 2009	5.942	6.107	5.694	5.703	1,202,525	-0.23(-3.88%)
May 04, 2009	5.529	6.037	5.285	5.933	2,607,887	+0.75(+14.42%)

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.