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 30, 2010 12.09 12.22 11.97 12.09 633,383 -0.04(-0.32%)
Jul 29, 2010 11.97 12.23 11.94 12.13 442,344 +0.18(+1.51%)
Jul 28, 2010 11.94 12.14 11.91 11.94 819 -0.22(-1.77%)
Jul 27, 2010 12.16 12.27 12.10 12.16 587 -0.00(-0.04%)
Jul 26, 2010 12.19 12.24 12.10 12.16 544,075 +0.03(+0.25%)
Jul 23, 2010 11.88 12.20 11.82 12.13 613,241 +0.24(+2.03%)
Jul 22, 2010 11.50 12.02 11.50 11.89 1,124,525 +0.48(+4.19%)
Jul 21, 2010 11.71 11.78 11.40 11.41 581,899 -0.18(-1.56%)
Jul 20, 2010 11.29 11.60 11.19 11.60 672,716 +0.11(+0.98%)
Jul 19, 2010 11.58 11.60 11.33 11.48 411,443 -0.02(-0.19%)
Jul 16, 2010 11.50 11.76 11.45 11.50 761,397 -0.34(-2.91%)
Jul 15, 2010 11.66 11.85 11.60 11.85 1,089,908 +0.12(+1.07%)
Jul 14, 2010 11.81 11.85 11.67 11.72 436,032 -0.16(-1.31%)
Jul 13, 2010 11.84 12.00 11.76 11.88 685,740 +0.27(+2.34%)
Jul 12, 2010 11.72 11.74 11.46 11.61 454,149 -0.09(-0.77%)
Jul 09, 2010 11.70 11.72 11.41 11.70 564,275 +0.28(+2.41%)
Jul 08, 2010 11.35 11.44 11.23 11.42 453,801 +0.19(+1.73%)
Jul 07, 2010 10.88 11.23 10.82 11.23 1,195,377 +0.43(+3.99%)
Jul 06, 2010 10.80 11.05 10.71 10.80 236 +0.06(+0.56%)
Jul 02, 2010 10.74 11.08 10.69 10.74 1,396,765 -0.16(-1.42%)
Jul 01, 2010 11.04 11.04 10.75 10.89 1,232,365 -0.12(-1.06%)
Jun 30, 2010 11.10 11.24 10.98 11.01 336 -0.16(-1.43%)
Jun 29, 2010 11.17 11.45 11.10 11.17 355 -0.41(-3.53%)
Jun 25, 2010 11.58 11.63 11.31 11.58 1,435,539 +0.03(+0.30%)
Jun 24, 2010 11.55 11.72 11.44 11.54 811,026 -0.05(-0.41%)
Jun 23, 2010 11.67 11.70 11.48 11.59 715,524 -0.08(-0.70%)
Jun 22, 2010 11.62 11.82 11.49 11.67 1,037,850 +0.10(+0.86%)
Jun 21, 2010 11.84 11.97 11.52 11.57 442,223 -0.08(-0.67%)
Jun 18, 2010 11.65 11.78 11.61 11.65 470,320 +0.02(+0.15%)
Jun 17, 2010 11.57 11.67 11.50 11.63 650,024 +0.05(+0.45%)
Jun 16, 2010 11.46 11.60 11.44 11.58 593,885 +0.00(+0.04%)
Jun 15, 2010 11.36 11.60 11.26 11.58 348,488 +0.28(+2.44%)
Jun 14, 2010 11.32 11.62 11.27 11.30 720,724 +0.02(+0.19%)
Jun 11, 2010 11.04 11.30 11.01 11.28 362,260 +0.12(+1.12%)
Jun 10, 2010 11.00 11.19 10.91 11.16 547,720 +0.34(+3.15%)
Jun 09, 2010 11.08 11.11 10.77 10.82 667,894 -0.17(-1.53%)
Jun 08, 2010 10.73 11.01 10.66 10.98 1,047,789 +0.25(+2.37%)
Jun 07, 2010 10.87 10.93 10.71 10.73 666,199 -0.06(-0.60%)
Jun 04, 2010 10.79 11.19 10.77 10.79 917,927 -0.63(-5.54%)
Jun 03, 2010 11.43 11.50 11.32 11.43 1,029,922 -0.04(-0.34%)
Jun 02, 2010 11.23 11.49 11.19 11.47 1,407,384 +0.28(+2.54%)
Jun 01, 2010 11.27 11.50 11.16 11.18 1,855,667 -0.05(-0.46%)
May 28, 2010 11.23 11.39 11.07 11.23 1,333,392 +0.08(+0.70%)
May 27, 2010 10.63 11.17 10.61 11.16 726,512 +0.75(+7.25%)
May 26, 2010 10.44 10.62 10.35 10.40 784,945 -0.03(-0.33%)
May 25, 2010 10.06 10.45 10.01 10.44 1,247,221 -0.05(-0.45%)
May 24, 2010 10.79 10.84 10.48 10.48 792,281 -0.36(-3.30%)
May 21, 2010 10.54 10.85 10.45 10.84 1,182,601 +0.12(+1.08%)
May 20, 2010 10.74 10.95 10.71 10.73 1,724,368 -0.56(-5.00%)
May 19, 2010 11.24 11.46 11.11 11.29 1,244,038 +0.00(+0.00%)
May 18, 2010 11.50 11.60 11.25 11.29 37,610 -0.03(-0.27%)
May 17, 2010 11.40 11.51 11.02 11.32 653,268 -0.04(-0.34%)
May 14, 2010 11.36 11.67 11.26 11.36 657,911 -0.39(-3.30%)
May 13, 2010 11.80 11.86 11.71 11.75 383,626 -0.06(-0.51%)
May 12, 2010 11.59 11.85 11.57 11.81 526,774 +0.24(+2.09%)
May 11, 2010 11.73 11.76 11.55 11.57 785,284 -0.12(-1.07%)
May 10, 2010 11.52 11.70 11.47 11.69 932,985 +0.63(+5.68%)
May 07, 2010 11.22 11.38 10.83 11.06 1,376,751 -0.20(-1.80%)
May 06, 2010 11.70 11.91 10.89 11.26 1,446,801 -0.40(-3.46%)
May 05, 2010 11.71 11.85 11.60 11.67 891,368 -0.18(-1.50%)
May 04, 2010 12.36 12.45 11.78 11.85 743,061 -0.64(-5.14%)
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.