Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CNA Financial Corp (NY: CNA )

45.94 +0.61 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2009 10.32 10.64 10.32 10.64 688,727 +0.25(+2.38%)
Aug 28, 2009 10.52 10.54 10.30 10.39 502,257 +0.01(+0.13%)
Aug 27, 2009 10.38 10.42 10.18 10.38 437,415 +0.08(+0.80%)
Aug 26, 2009 10.41 10.51 10.20 10.29 470,184 -0.12(-1.13%)
Aug 25, 2009 10.01 10.52 9.980 10.41 1,024,816 +0.41(+4.13%)
Aug 24, 2009 9.897 10.18 9.867 9.997 723,453 +0.11(+1.14%)
Aug 21, 2009 9.645 9.928 9.580 9.884 682,699 +0.37(+3.84%)
Aug 20, 2009 9.441 9.645 9.362 9.519 558,794 +0.14(+1.48%)
Aug 19, 2009 9.241 9.397 9.154 9.380 466,491 +0.09(+0.98%)
Aug 18, 2009 9.215 9.367 9.145 9.289 395,649 +0.07(+0.76%)
Aug 17, 2009 9.193 9.354 9.151 9.219 664,588 -0.31(-3.28%)
Aug 14, 2009 9.588 9.645 9.423 9.532 630,018 -0.11(-1.13%)
Aug 13, 2009 9.671 9.736 9.541 9.641 837,426 +0.11(+1.19%)
Aug 12, 2009 9.002 9.597 8.889 9.528 2,909,206 +0.55(+6.10%)
Aug 11, 2009 9.110 9.171 8.797 8.980 1,719,268 -0.11(-1.20%)
Aug 10, 2009 9.071 9.332 8.945 9.089 598,361 +0.02(+0.19%)
Aug 07, 2009 8.876 9.149 8.832 9.071 782,693 +0.32(+3.68%)
Aug 06, 2009 8.971 9.163 8.693 8.750 815,630 -0.22(-2.47%)
Aug 05, 2009 9.058 9.258 8.793 8.971 1,425,973 -0.08(-0.91%)
Aug 04, 2009 8.580 9.110 8.541 9.054 1,873,625 +0.51(+6.01%)
Aug 03, 2009 7.832 8.637 7.824 8.541 3,767,797 +1.13(+15.25%)
Jul 31, 2009 7.254 7.467 7.198 7.411 1,174,206 +0.17(+2.40%)
Jul 30, 2009 7.124 7.420 7.124 7.237 757,218 +0.20(+2.84%)
Jul 29, 2009 7.028 7.167 6.963 7.037 692,438 -0.07(-0.98%)
Jul 28, 2009 7.124 7.198 6.989 7.107 630,667 -0.08(-1.15%)
Jul 27, 2009 7.159 7.241 7.102 7.189 900,828 +0.16(+2.29%)
Jul 24, 2009 7.024 7.146 6.946 7.028 1,012 +0.00(+0.00%)
Jul 23, 2009 6.833 7.098 6.833 7.028 903,766 +0.26(+3.85%)
Jul 22, 2009 6.498 6.850 6.498 6.768 951,439 +0.11(+1.63%)
Jul 21, 2009 6.563 6.733 6.563 6.659 691,403 +0.11(+1.73%)
Jul 20, 2009 6.372 6.581 6.372 6.546 904,753 +0.17(+2.73%)
Jul 17, 2009 6.424 6.455 6.285 6.372 1,089,249 -0.05(-0.81%)
Jul 16, 2009 6.472 6.494 6.342 6.424 715,755 -0.07(-1.07%)
Jul 15, 2009 6.372 6.515 6.307 6.494 1,011,371 +0.25(+4.04%)
Jul 14, 2009 6.398 6.400 6.163 6.242 702,363 -0.11(-1.71%)
Jul 13, 2009 6.250 6.363 6.168 6.350 958,329 +0.33(+5.41%)
Jul 10, 2009 6.016 6.072 5.924 6.024 518,567 -0.07(-1.07%)
Jul 09, 2009 6.224 6.246 6.072 6.090 634,279 -0.02(-0.28%)
Jul 08, 2009 6.389 6.389 6.011 6.107 1,732,821 -0.22(-3.44%)
Jul 07, 2009 6.498 6.542 6.316 6.324 1,145,448 -0.23(-3.58%)
Jul 06, 2009 6.433 6.563 6.294 6.559 869,528 +0.10(+1.55%)
Jul 02, 2009 6.694 6.833 6.455 6.459 852,963 -0.37(-5.47%)
Jul 01, 2009 6.815 6.894 6.594 6.833 698,542 +0.11(+1.62%)
Jun 30, 2009 6.781 6.781 6.411 6.724 1,311,455 -0.05(-0.77%)
Jun 29, 2009 6.472 6.798 6.333 6.776 1,013,456 +0.33(+5.20%)
Jun 26, 2009 6.502 6.550 6.381 6.442 1,528,289 -0.09(-1.40%)
Jun 25, 2009 6.298 6.572 6.289 6.533 935,088 +0.16(+2.52%)
Jun 24, 2009 6.520 6.585 6.294 6.372 878,385 -0.04(-0.61%)
Jun 23, 2009 6.572 6.672 6.368 6.411 1,414,307 -0.17(-2.51%)
Jun 22, 2009 6.555 6.694 6.524 6.576 1,592,940 -0.07(-0.98%)
Jun 19, 2009 6.494 6.659 6.472 6.642 1,468,644 +0.20(+3.17%)
Jun 18, 2009 6.172 6.476 6.172 6.437 1,821,733 +0.27(+4.37%)
Jun 17, 2009 6.024 6.189 6.024 6.168 1,265,708 +0.12(+1.94%)
Jun 16, 2009 6.224 6.272 6.033 6.050 836,294 -0.44(-6.83%)
Jun 15, 2009 6.433 6.537 6.163 6.494 1,900,871 -0.03(-0.53%)
Jun 12, 2009 6.389 6.550 6.389 6.529 1,827,510 +0.14(+2.18%)
Jun 11, 2009 6.385 6.481 6.281 6.389 1,387,851 +0.08(+1.24%)
Jun 10, 2009 6.263 6.337 6.194 6.311 1,388,815 +0.13(+2.11%)
Jun 09, 2009 6.376 6.376 6.150 6.181 1,098,360 -0.12(-1.86%)
Jun 08, 2009 6.294 6.333 6.181 6.298 547,532 -0.17(-2.69%)
Jun 05, 2009 6.585 6.594 6.424 6.472 1,196,104 +0.02(+0.34%)
Jun 04, 2009 6.433 6.472 6.350 6.450 1,009,756 -0.02(-0.34%)
Jun 03, 2009 6.555 6.576 6.402 6.472 967,845 -0.17(-2.55%)
Jun 02, 2009 6.707 6.798 6.511 6.642 1,351,995 -0.07(-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.