CNA Financial Corp (NY: CNA )

47.91 -0.57 (-1.18%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 14.62 14.72 14.47 14.62 2,611,674 -0.03(-0.21%)
Jul 28, 2006 14.59 14.84 14.57 14.65 1,059,759 +0.09(+0.65%)
Jul 27, 2006 14.73 14.82 14.51 14.56 930,220 -0.16(-1.05%)
Jul 26, 2006 14.78 14.86 14.71 14.71 803,699 -0.08(-0.52%)
Jul 25, 2006 14.75 14.90 14.71 14.79 487,280 -0.01(-0.06%)
Jul 24, 2006 14.72 14.87 14.68 14.80 493,316 +0.12(+0.82%)
Jul 21, 2006 14.69 14.75 14.54 14.68 473,583 -0.00(-0.03%)
Jul 20, 2006 14.59 14.77 14.59 14.68 427,386 +0.08(+0.53%)
Jul 19, 2006 14.43 14.68 14.40 14.61 736,840 +0.22(+1.56%)
Jul 18, 2006 14.28 14.40 14.18 14.38 412,992 +0.15(+1.03%)
Jul 17, 2006 14.34 14.39 14.18 14.24 705,036 -0.10(-0.72%)
Jul 14, 2006 14.46 14.46 14.29 14.34 435,511 -0.13(-0.92%)
Jul 13, 2006 14.63 14.68 14.39 14.47 841,771 -0.20(-1.38%)
Jul 12, 2006 14.64 14.71 14.56 14.68 771,430 +0.04(+0.29%)
Jul 11, 2006 14.54 14.65 14.40 14.63 411,367 +0.08(+0.56%)
Jul 10, 2006 14.52 14.60 14.48 14.55 318,740 +0.05(+0.36%)
Jul 07, 2006 14.41 14.64 14.41 14.50 820,646 +0.03(+0.21%)
Jul 06, 2006 14.24 14.52 14.24 14.47 782,109 +0.21(+1.48%)
Jul 05, 2006 14.39 14.43 14.18 14.26 551,121 -0.21(-1.46%)
Jul 03, 2006 14.29 14.47 14.26 14.47 395,581 +0.27(+1.91%)
Jun 30, 2006 14.22 14.34 14.18 14.20 714,786 +0.03(+0.24%)
Jun 29, 2006 13.91 14.18 13.90 14.16 496,566 +0.31(+2.27%)
Jun 28, 2006 13.90 13.92 13.82 13.85 572,711 -0.03(-0.19%)
Jun 27, 2006 13.91 14.00 13.84 13.87 840,611 -0.09(-0.62%)
Jun 26, 2006 13.86 13.99 13.78 13.96 882,862 +0.12(+0.84%)
Jun 23, 2006 13.83 13.90 13.73 13.84 1,002,418 +0.01(+0.09%)
Jun 22, 2006 13.96 14.02 13.82 13.83 1,315,355 -0.16(-1.11%)
Jun 21, 2006 13.95 14.17 13.84 13.99 1,190,691 +0.03(+0.25%)
Jun 20, 2006 13.64 14.00 13.64 13.95 1,127,547 +0.25(+1.86%)
Jun 19, 2006 13.64 13.74 13.47 13.70 697,143 +0.07(+0.54%)
Jun 16, 2006 13.70 13.75 13.54 13.62 409,046 -0.10(-0.72%)
Jun 15, 2006 13.43 13.82 13.42 13.72 829,003 +0.29(+2.18%)
Jun 14, 2006 13.70 13.70 13.35 13.43 997,543 -0.26(-1.92%)
Jun 13, 2006 13.83 14.00 13.69 13.69 1,368,517 -0.16(-1.18%)
Jun 12, 2006 14.05 14.06 13.86 13.86 982,918 -0.17(-1.20%)
Jun 09, 2006 14.00 14.15 13.94 14.03 450,368 +0.02(+0.12%)
Jun 08, 2006 13.79 14.06 13.77 14.01 953,899 +0.24(+1.75%)
Jun 07, 2006 13.67 13.83 13.61 13.77 1,136,832 +0.06(+0.47%)
Jun 06, 2006 13.79 13.97 13.56 13.70 1,094,814 -0.09(-0.66%)
Jun 05, 2006 13.91 13.95 13.77 13.79 773,519 -0.16(-1.17%)
Jun 02, 2006 13.94 14.00 13.87 13.96 485,887 +0.03(+0.19%)
Jun 01, 2006 14.02 14.11 13.85 13.93 861,272 -0.10(-0.74%)
May 31, 2006 13.68 14.04 13.68 14.03 810,431 +0.35(+2.58%)
May 30, 2006 13.71 13.72 13.63 13.68 514,441 -0.09(-0.69%)
May 26, 2006 13.79 13.82 13.68 13.78 888,201 -0.01(-0.09%)
May 25, 2006 14.04 14.10 13.69 13.79 1,167,708 -0.22(-1.57%)
May 24, 2006 13.87 14.11 13.83 14.01 1,073,224 +0.09(+0.68%)
May 23, 2006 14.01 14.10 13.89 13.91 814,842 -0.07(-0.49%)
May 22, 2006 13.89 14.06 13.83 13.98 1,089,010 +0.04(+0.31%)
May 19, 2006 13.84 13.98 13.72 13.94 986,400 +0.23(+1.70%)
May 18, 2006 13.92 13.92 13.71 13.71 845,718 -0.08(-0.56%)
May 17, 2006 14.00 14.04 13.76 13.78 1,029,580 -0.29(-2.05%)
May 16, 2006 13.90 14.15 13.88 14.07 1,043,509 +0.19(+1.37%)
May 15, 2006 13.74 13.95 13.69 13.88 1,038,866 +0.15(+1.07%)
May 12, 2006 14.00 14.02 13.72 13.74 896,326 -0.34(-2.42%)
May 11, 2006 14.16 14.24 13.97 14.08 989,418 -0.12(-0.82%)
May 10, 2006 14.28 14.32 14.16 14.19 437,600 -0.11(-0.75%)
May 09, 2006 14.35 14.42 14.28 14.30 643,980 +0.06(+0.39%)
May 08, 2006 13.91 14.37 13.91 14.25 707,589 +0.25(+1.75%)
May 05, 2006 13.90 14.09 13.84 14.00 827,610 +0.23(+1.69%)
May 04, 2006 13.78 13.85 13.74 13.77 777,930 -0.12(-0.90%)
May 03, 2006 13.89 14.07 13.78 13.89 983,382 -0.13(-0.95%)
May 02, 2006 13.85 14.13 13.74 14.03 1,062,545 +0.18(+1.31%)
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.