CNA Financial Corp (NY: CNA )

47.91 -0.57 (-1.18%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 11.83 11.98 11.79 11.94 389,114 +0.02(+0.15%)
Jul 28, 2011 11.89 11.99 11.86 11.92 344,403 +0.00(+0.04%)
Jul 27, 2011 12.08 12.11 11.90 11.92 261,519 -0.17(-1.43%)
Jul 26, 2011 12.10 12.15 12.02 12.09 369,969 +0.01(+0.11%)
Jul 25, 2011 12.02 12.16 11.96 12.08 347,859 -0.07(-0.57%)
Jul 22, 2011 12.17 12.17 12.13 12.15 214,481 -0.11(-0.88%)
Jul 21, 2011 12.13 12.37 12.08 12.26 231,514 +0.20(+1.65%)
Jul 20, 2011 12.02 12.11 11.99 12.06 242,646 +0.05(+0.40%)
Jul 19, 2011 12.01 12.05 11.95 12.01 436,609 +0.07(+0.62%)
Jul 18, 2011 12.05 12.05 11.81 11.94 481,556 -0.21(-1.75%)
Jul 15, 2011 12.30 12.31 12.01 12.15 535,705 -0.10(-0.81%)
Jul 14, 2011 12.46 12.46 12.25 12.25 424,043 -0.13(-1.02%)
Jul 13, 2011 12.41 12.51 12.32 12.38 326,103 +0.00(+0.00%)
Jul 12, 2011 12.32 12.53 12.32 12.38 312,107 -0.01(-0.07%)
Jul 11, 2011 12.46 12.51 12.35 12.38 362,363 -0.23(-1.82%)
Jul 08, 2011 12.56 12.63 12.55 12.61 247,148 -0.07(-0.58%)
Jul 07, 2011 12.71 12.77 12.60 12.69 398,989 +0.07(+0.55%)
Jul 06, 2011 12.62 12.66 12.52 12.62 394,995 -0.05(-0.41%)
Jul 05, 2011 12.75 12.79 12.58 12.67 595,072 -0.09(-0.68%)
Jul 01, 2011 12.58 12.77 12.54 12.76 444,024 +0.16(+1.27%)
Jun 30, 2011 12.93 12.93 12.51 12.60 1,009,555 -0.36(-2.78%)
Jun 29, 2011 12.78 12.99 12.78 12.96 300,597 +0.26(+2.08%)
Jun 28, 2011 12.64 12.71 12.62 12.69 144,671 +0.07(+0.58%)
Jun 27, 2011 12.41 12.68 12.41 12.62 317,485 +0.18(+1.46%)
Jun 24, 2011 12.50 12.50 12.36 12.44 413,541 -0.04(-0.31%)
Jun 23, 2011 12.39 12.50 12.32 12.48 321,267 -0.07(-0.55%)
Jun 22, 2011 12.62 12.70 12.52 12.54 249,705 -0.08(-0.62%)
Jun 21, 2011 12.62 12.69 12.57 12.62 293,497 +0.09(+0.73%)
Jun 20, 2011 12.53 12.56 12.50 12.53 253,549 +0.08(+0.66%)
Jun 17, 2011 12.60 12.61 12.42 12.45 617,861 -0.01(-0.10%)
Jun 16, 2011 12.38 12.49 12.34 12.46 295,759 +0.08(+0.63%)
Jun 15, 2011 12.48 12.61 12.38 12.38 677,757 -0.22(-1.75%)
Jun 14, 2011 12.57 12.69 12.52 12.61 318,733 +0.13(+1.04%)
Jun 13, 2011 12.47 12.52 12.39 12.48 299,882 +0.04(+0.35%)
Jun 10, 2011 12.61 12.64 12.33 12.43 503,968 -0.23(-1.85%)
Jun 09, 2011 12.66 12.73 12.63 12.67 250,653 -0.02(-0.14%)
Jun 08, 2011 12.63 12.76 12.60 12.68 491,653 +0.01(+0.07%)
Jun 07, 2011 12.70 12.78 12.63 12.67 368,495 +0.05(+0.38%)
Jun 06, 2011 12.83 12.83 12.62 12.63 338,568 -0.26(-2.02%)
Jun 03, 2011 12.81 12.95 12.74 12.89 358,034 +0.09(+0.68%)
May 24, 2011 13.04 13.09 12.78 12.80 402,471 -0.22(-1.70%)
May 23, 2011 13.01 13.10 13.00 13.02 401,346 -0.16(-1.22%)
May 20, 2011 13.27 13.29 13.16 13.18 503,603 -0.09(-0.65%)
May 19, 2011 13.23 13.31 13.16 13.27 198,105 +0.07(+0.53%)
May 18, 2011 13.13 13.22 13.06 13.20 119,444 +0.09(+0.69%)
May 17, 2011 13.11 13.12 13.01 13.11 279,180 -0.09(-0.66%)
May 16, 2011 13.13 13.29 13.10 13.20 255,450 +0.03(+0.20%)
May 13, 2011 13.25 13.31 13.08 13.17 275,649 -0.12(-0.88%)
May 12, 2011 13.10 13.30 13.04 13.29 267,472 +0.10(+0.79%)
May 11, 2011 13.25 13.37 13.10 13.18 324,520 -0.20(-1.52%)
May 10, 2011 13.35 13.45 13.33 13.39 234,663 +0.08(+0.62%)
May 09, 2011 13.45 13.49 13.23 13.30 386,278 -0.01(-0.10%)
May 06, 2011 13.28 13.45 13.24 13.32 672,258 +0.20(+1.52%)
May 05, 2011 13.18 13.24 13.07 13.12 595,711 -0.13(-0.98%)
May 04, 2011 13.23 13.33 13.00 13.25 535,237 +0.04(+0.33%)
May 03, 2011 13.33 13.36 13.06 13.20 415,214 -0.13(-0.97%)
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.