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 31, 2015 20.26 20.27 20.12 20.18 305,296 -0.03(-0.15%)
Jul 30, 2015 20.16 20.36 20.08 20.21 122,809 -0.02(-0.08%)
Jul 29, 2015 20.11 20.25 20.11 20.22 238,057 +0.12(+0.61%)
Jul 28, 2015 20.25 20.25 20.06 20.10 192,447 -0.07(-0.33%)
Jul 27, 2015 20.34 20.35 20.11 20.17 139,530 -0.24(-1.20%)
Jul 24, 2015 20.39 20.43 20.16 20.41 252,329 +0.11(+0.55%)
Jul 23, 2015 20.40 20.40 20.25 20.30 151,589 -0.07(-0.33%)
Jul 22, 2015 20.23 20.38 20.14 20.37 92,454 +0.06(+0.28%)
Jul 21, 2015 20.25 20.36 20.11 20.31 284,538 +0.03(+0.15%)
Jul 20, 2015 20.36 20.52 20.18 20.28 178,322 -0.07(-0.33%)
Jul 17, 2015 20.40 20.42 20.25 20.35 105,065 -0.08(-0.37%)
Jul 16, 2015 20.49 20.55 20.38 20.42 85,933 +0.06(+0.30%)
Jul 15, 2015 20.38 20.39 20.19 20.36 457,579 -0.10(-0.50%)
Jul 14, 2015 20.57 20.63 20.43 20.46 256,616 -0.13(-0.62%)
Jul 13, 2015 20.63 20.68 20.47 20.59 161,350 +0.13(+0.65%)
Jul 10, 2015 20.37 20.49 20.31 20.46 149,852 +0.35(+1.72%)
Jul 09, 2015 20.10 20.21 20.06 20.11 448,178 +0.11(+0.53%)
Jul 08, 2015 20.00 20.08 19.92 20.01 229,050 -0.12(-0.58%)
Jul 07, 2015 20.15 20.16 19.95 20.12 241,736 +0.02(+0.08%)
Jul 06, 2015 19.95 20.11 19.86 20.11 266,217 +0.07(+0.36%)
Jul 02, 2015 20.06 20.04 20.04 20.04 420,576 -0.03(-0.13%)
Jul 01, 2015 19.89 20.08 19.73 20.06 399,268 +0.60(+3.09%)
Jun 30, 2015 19.58 19.58 19.38 19.46 268,343 +0.09(+0.47%)
Jun 29, 2015 19.64 19.73 19.36 19.37 231,220 -0.51(-2.56%)
Jun 26, 2015 19.80 19.93 19.77 19.88 251,958 +0.13(+0.64%)
Jun 25, 2015 19.84 19.93 19.75 19.75 282,577 -0.09(-0.46%)
Jun 24, 2015 20.03 20.07 19.84 19.84 68,611 -0.25(-1.27%)
Jun 23, 2015 20.06 20.18 20.01 20.10 88,053 +0.09(+0.43%)
Jun 22, 2015 20.18 20.18 19.94 20.01 138,373 +0.01(+0.03%)
Jun 19, 2015 20.17 20.17 19.96 20.01 160,460 -0.12(-0.58%)
Jun 18, 2015 19.97 20.24 19.97 20.12 215,956 +0.19(+0.97%)
Jun 17, 2015 19.96 20.03 19.86 19.93 149,379 +0.00(+0.00%)
Jun 16, 2015 19.64 19.96 19.63 19.93 181,691 +0.17(+0.85%)
Jun 15, 2015 19.78 19.79 19.58 19.76 188,693 -0.08(-0.41%)
Jun 12, 2015 19.87 19.87 19.70 19.84 122,536 -0.06(-0.31%)
Jun 11, 2015 19.79 19.90 19.67 19.90 124,225 +0.15(+0.77%)
Jun 10, 2015 19.41 19.78 19.38 19.75 268,318 +0.44(+2.29%)
Jun 09, 2015 19.40 19.49 19.29 19.31 120,366 -0.11(-0.58%)
Jun 08, 2015 19.52 19.59 19.36 19.42 246,787 -0.14(-0.70%)
Jun 05, 2015 19.60 19.74 19.50 19.56 112,430 -0.05(-0.23%)
Jun 04, 2015 19.84 19.84 19.57 19.60 95,880 -0.29(-1.43%)
Jun 03, 2015 19.81 20.00 19.50 19.89 145,548 +0.15(+0.75%)
Jun 02, 2015 19.56 19.84 19.51 19.74 195,895 +0.13(+0.65%)
Jun 01, 2015 19.77 19.77 19.59 19.61 168,689 -0.08(-0.39%)
May 29, 2015 19.74 19.77 19.57 19.69 261,018 -0.07(-0.34%)
May 28, 2015 19.68 19.78 19.61 19.76 76,801 +0.03(+0.13%)
May 27, 2015 19.55 19.79 19.52 19.73 105,316 +0.19(+0.99%)
May 26, 2015 19.73 19.81 19.49 19.54 191,597 -0.28(-1.39%)
May 22, 2015 19.86 19.81 19.81 19.81 111,328 -0.13(-0.66%)
May 21, 2015 20.01 20.02 19.90 19.94 134,645 -0.03(-0.13%)
May 20, 2015 19.94 20.01 19.82 19.97 176,459 +0.01(+0.03%)
May 19, 2015 19.98 20.03 19.92 19.96 329,080 +0.00(+0.00%)
May 18, 2015 19.77 19.96 19.77 19.96 213,390 +0.17(+0.87%)
May 15, 2015 19.90 19.95 19.73 19.79 245,622 -0.08(-0.41%)
May 14, 2015 19.89 19.89 19.76 19.87 154,020 +0.16(+0.83%)
May 13, 2015 19.90 19.90 19.64 19.71 217,908 -0.13(-0.66%)
May 12, 2015 19.99 19.99 19.83 19.84 158,796 -0.19(-0.96%)
May 11, 2015 20.12 20.14 20.01 20.03 183,719 -0.10(-0.50%)
May 08, 2015 20.11 20.18 19.94 20.14 287,293 +0.17(+0.84%)
May 07, 2015 19.98 20.05 19.91 19.97 337,161 -0.02(-0.08%)
May 06, 2015 20.11 20.11 19.81 19.98 151,033 -0.12(-0.60%)
May 05, 2015 20.30 20.35 20.06 20.10 265,508 -0.25(-1.22%)
May 04, 2015 20.65 20.65 20.29 20.35 191,039 -0.13(-0.62%)
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.