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

CNA Financial Corp (NY: CNA )

44.59 -0.34 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jan 29, 2010 10.27 10.37 10.17 10.21 833,527 +0.09(+0.86%)
Jan 28, 2010 10.25 10.34 10.12 10.12 639,831 -0.07(-0.68%)
Jan 27, 2010 10.05 10.21 9.884 10.19 590,486 +0.20(+1.96%)
Jan 26, 2010 10.05 10.32 9.941 9.997 632,673 -0.07(-0.65%)
Jan 25, 2010 10.19 10.20 9.984 10.06 418,405 +0.02(+0.17%)
Jan 22, 2010 10.25 10.37 9.962 10.04 561,129 -0.30(-2.86%)
Jan 21, 2010 10.48 10.56 10.21 10.34 666,074 -0.11(-1.04%)
Jan 20, 2010 10.48 10.53 10.30 10.45 766,768 -0.08(-0.78%)
Jan 19, 2010 10.26 10.58 10.17 10.53 582,434 +0.27(+2.67%)
Jan 15, 2010 10.50 10.26 10.26 10.26 571,947 -0.33(-3.08%)
Jan 14, 2010 10.61 10.64 10.48 10.58 495,054 -0.02(-0.20%)
Jan 13, 2010 10.32 10.62 10.32 10.61 896,646 +0.35(+3.43%)
Jan 12, 2010 10.32 10.51 10.20 10.25 669,252 -0.15(-1.42%)
Jan 11, 2010 10.36 10.43 10.27 10.40 982,054 +0.05(+0.50%)
Jan 08, 2010 10.31 10.46 10.24 10.35 1,312,854 -0.10(-1.00%)
Jan 07, 2010 10.26 10.49 10.07 10.45 1,262,372 -0.11(-1.03%)
Jan 06, 2010 10.64 10.64 10.47 10.56 986,664 -0.08(-0.74%)
Jan 05, 2010 10.68 10.70 10.47 10.64 1,036,310 -0.03(-0.24%)
Jan 04, 2010 10.57 10.69 10.50 10.67 1,457,364 +0.23(+2.25%)
Dec 31, 2009 10.33 10.43 10.43 10.43 1,224,418 +0.10(+0.92%)
Dec 30, 2009 10.25 10.36 10.25 10.34 403,515 +0.07(+0.72%)
Dec 29, 2009 10.17 10.33 10.11 10.26 612,621 +0.09(+0.90%)
Dec 28, 2009 9.928 10.17 9.901 10.17 828,930 +0.22(+2.23%)
Dec 24, 2009 9.949 9.993 9.888 9.949 197,499 +0.05(+0.53%)
Dec 23, 2009 9.941 9.984 9.815 9.897 684,266 -0.03(-0.31%)
Dec 22, 2009 9.832 9.980 9.815 9.928 667,200 +0.04(+0.44%)
Dec 21, 2009 9.858 10.04 9.780 9.884 803,738 +0.02(+0.22%)
Dec 18, 2009 9.797 9.867 9.719 9.862 1,019,023 +0.10(+1.07%)
Dec 17, 2009 9.906 9.906 9.741 9.758 589,296 -0.27(-2.65%)
Dec 16, 2009 9.941 10.09 9.858 10.02 588,404 +0.12(+1.23%)
Dec 15, 2009 10.04 10.06 9.871 9.901 704,277 -0.14(-1.38%)
Dec 14, 2009 10.02 10.08 9.962 10.04 857,488 +0.13(+1.36%)
Dec 11, 2009 9.849 9.923 9.741 9.906 557,904 +0.09(+0.93%)
Dec 10, 2009 9.758 9.862 9.580 9.815 1,297,941 +0.17(+1.71%)
Dec 09, 2009 9.684 9.684 9.519 9.649 1,088,685 -0.01(-0.13%)
Dec 08, 2009 9.706 9.715 9.541 9.662 1,276,781 -0.12(-1.24%)
Dec 07, 2009 9.845 9.973 9.762 9.784 774,648 -0.10(-1.05%)
Dec 04, 2009 9.880 9.999 9.741 9.888 1,071,833 +0.18(+1.84%)
Dec 03, 2009 9.967 9.980 9.697 9.710 1,340,466 -0.22(-2.19%)
Dec 02, 2009 9.858 9.988 9.858 9.928 734,239 +0.03(+0.35%)
Dec 01, 2009 9.984 9.984 9.788 9.893 1,158,212 +0.00(+0.04%)
Nov 30, 2009 9.954 10.05 9.715 9.888 1,957,682 -0.07(-0.70%)
Nov 27, 2009 10.04 10.13 9.945 9.958 556,082 -0.37(-3.62%)
Nov 25, 2009 10.39 10.44 10.29 10.33 752,129 -0.07(-0.71%)
Nov 24, 2009 10.34 10.44 10.29 10.41 1,598,248 -0.01(-0.08%)
Nov 23, 2009 10.43 10.56 10.32 10.41 1,043,212 +0.17(+1.65%)
Nov 20, 2009 10.24 10.33 10.09 10.24 1,144,028 +0.02(+0.17%)
Nov 19, 2009 10.19 10.46 10.15 10.23 2,848,485 +0.34(+3.43%)
Nov 18, 2009 9.758 9.949 9.693 9.888 1,356,560 +0.16(+1.61%)
Nov 17, 2009 9.636 9.775 9.632 9.732 1,289,217 +0.10(+0.99%)
Nov 16, 2009 9.723 9.723 9.545 9.636 1,663,221 +0.07(+0.73%)
Nov 13, 2009 9.658 9.736 9.510 9.567 1,037,905 -0.00(-0.05%)
Nov 12, 2009 9.588 9.693 9.454 9.571 834,576 -0.07(-0.72%)
Nov 11, 2009 9.562 9.762 9.502 9.641 918,866 +0.12(+1.28%)
Nov 10, 2009 9.328 9.554 9.310 9.519 1,304,953 +0.22(+2.34%)
Nov 09, 2009 9.180 9.362 9.136 9.302 1,492,686 +0.17(+1.90%)
Nov 06, 2009 9.080 9.206 8.902 9.128 1,169,927 +0.07(+0.77%)
Nov 05, 2009 9.210 9.228 9.032 9.058 1,787,517 -0.03(-0.33%)
Nov 04, 2009 9.510 9.545 9.041 9.089 2,133,465 -0.37(-3.95%)
Nov 03, 2009 9.462 9.506 9.102 9.462 2,461,799 -0.18(-1.89%)
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.