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

CNA Financial Corp (NY: CNA )

43.38 -0.61 (-1.39%)
Official Closing Price Updated: 6:30 PM EDT, Jun 13, 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 (%)
Dec 31, 2009 10.33 10.43 10.43 10.43 1,224,351 +0.10(+0.92%)
Dec 30, 2009 10.25 10.36 10.25 10.34 403,492 +0.07(+0.72%)
Dec 29, 2009 10.17 10.33 10.11 10.26 612,587 +0.09(+0.90%)
Dec 28, 2009 9.928 10.17 9.902 10.17 828,884 +0.22(+2.23%)
Dec 24, 2009 9.950 9.993 9.889 9.950 197,488 +0.05(+0.53%)
Dec 23, 2009 9.941 9.985 9.815 9.898 684,228 -0.03(-0.31%)
Dec 22, 2009 9.832 9.980 9.815 9.928 667,163 +0.04(+0.44%)
Dec 21, 2009 9.859 10.04 9.780 9.885 803,693 +0.02(+0.22%)
Dec 18, 2009 9.798 9.867 9.719 9.863 1,018,967 +0.10(+1.07%)
Dec 17, 2009 9.906 9.906 9.741 9.759 589,264 -0.27(-2.65%)
Dec 16, 2009 9.941 10.09 9.859 10.02 588,371 +0.12(+1.23%)
Dec 15, 2009 10.04 10.06 9.872 9.902 704,238 -0.14(-1.39%)
Dec 14, 2009 10.02 10.08 9.963 10.04 857,441 +0.13(+1.36%)
Dec 11, 2009 9.850 9.924 9.741 9.906 557,873 +0.09(+0.93%)
Dec 10, 2009 9.759 9.863 9.580 9.815 1,297,869 +0.17(+1.71%)
Dec 09, 2009 9.685 9.685 9.519 9.650 1,088,625 -0.01(-0.13%)
Dec 08, 2009 9.706 9.715 9.541 9.663 1,276,711 -0.12(-1.24%)
Dec 07, 2009 9.845 9.974 9.763 9.785 774,605 -0.10(-1.05%)
Dec 04, 2009 9.880 10.000 9.741 9.889 1,071,774 +0.18(+1.84%)
Dec 03, 2009 9.967 9.980 9.698 9.711 1,340,393 -0.22(-2.19%)
Dec 02, 2009 9.859 9.989 9.859 9.928 734,198 +0.03(+0.35%)
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.