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

CNA Financial Corp (NY: CNA )

48.90 +0.05 (+0.10%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Nov 30, 2009 9.864 9.959 9.627 9.799 1,975,502 -0.07(-0.70%)
Nov 27, 2009 9.946 10.04 9.855 9.868 561,143 -0.37(-3.62%)
Nov 25, 2009 10.29 10.34 10.20 10.24 758,975 -0.07(-0.71%)
Nov 24, 2009 10.25 10.34 10.20 10.31 1,612,796 -0.01(-0.08%)
Nov 23, 2009 10.34 10.46 10.23 10.32 1,052,709 +0.17(+1.65%)
Nov 20, 2009 10.14 10.23 10.00 10.15 1,154,442 +0.02(+0.17%)
Nov 19, 2009 10.10 10.36 10.06 10.14 2,874,414 +0.34(+3.43%)
Nov 18, 2009 9.670 9.860 9.605 9.799 1,368,908 +0.16(+1.61%)
Nov 17, 2009 9.549 9.687 9.545 9.644 1,300,952 +0.09(+0.99%)
Nov 16, 2009 9.636 9.636 9.459 9.549 1,678,361 +0.07(+0.73%)
Nov 13, 2009 9.571 9.648 9.424 9.480 1,047,353 -0.00(-0.05%)
Nov 12, 2009 9.502 9.605 9.368 9.485 842,173 -0.07(-0.72%)
Nov 11, 2009 9.476 9.674 9.416 9.554 927,230 +0.12(+1.28%)
Nov 10, 2009 9.244 9.468 9.226 9.433 1,316,832 +0.22(+2.34%)
Nov 09, 2009 9.097 9.278 9.054 9.218 1,506,274 +0.17(+1.90%)
Nov 06, 2009 8.998 9.123 8.821 9.045 1,180,576 +0.07(+0.77%)
Nov 05, 2009 9.127 9.144 8.951 8.977 1,803,789 -0.03(-0.33%)
Nov 04, 2009 9.424 9.459 8.959 9.007 2,152,886 -0.37(-3.95%)
Nov 03, 2009 9.377 9.420 9.020 9.377 2,484,208 -0.18(-1.89%)
Nov 02, 2009 10.11 10.53 9.481 9.558 2,881,028 +0.18(+1.93%)
Oct 30, 2009 9.804 9.804 9.360 9.377 2,194,201 -0.52(-5.27%)
Oct 29, 2009 9.541 9.924 9.541 9.898 1,063,585 +0.48(+5.12%)
Oct 28, 2009 9.605 9.821 9.412 9.416 995,323 -0.26(-2.67%)
Oct 27, 2009 9.924 10.03 9.661 9.674 1,060,737 -0.22(-2.22%)
Oct 26, 2009 10.23 10.39 9.877 9.894 911,215 -0.38(-3.73%)
Oct 23, 2009 10.37 10.38 10.23 10.28 660,506 -0.43(-3.98%)
Oct 22, 2009 9.972 10.70 9.972 10.70 1,726,263 +0.82(+8.33%)
Oct 21, 2009 10.13 10.28 9.868 9.881 1,309,384 -0.31(-3.00%)
Oct 20, 2009 10.19 10.25 10.17 10.19 895,674 -0.28(-2.63%)
Oct 19, 2009 10.40 10.50 10.33 10.46 608,850 +0.05(+0.50%)
Oct 16, 2009 10.42 10.50 10.24 10.41 1,056,119 -0.15(-1.43%)
Oct 15, 2009 10.39 10.65 10.31 10.56 1,042,417 +0.16(+1.53%)
Oct 14, 2009 10.38 10.43 10.26 10.40 1,565,245 +0.24(+2.33%)
Oct 13, 2009 10.31 10.31 10.13 10.17 1,244,425 -0.13(-1.30%)
Oct 12, 2009 10.34 10.40 10.21 10.30 1,380,305 -0.09(-0.87%)
Oct 09, 2009 10.35 10.44 10.29 10.39 655,259 +0.00(+0.04%)
Oct 08, 2009 10.57 10.57 10.32 10.38 1,066,668 -0.05(-0.50%)
Oct 07, 2009 10.34 10.45 10.17 10.44 805,431 +0.02(+0.21%)
Oct 06, 2009 10.38 10.59 10.26 10.42 767,305 +0.07(+0.67%)
Oct 05, 2009 10.17 10.35 10.12 10.35 588,604 +0.18(+1.78%)
Oct 02, 2009 9.963 10.27 9.713 10.17 801,333 +0.08(+0.77%)
Oct 01, 2009 10.39 10.46 10.07 10.09 846,384 -0.31(-2.98%)
Sep 30, 2009 10.64 10.72 10.33 10.40 1,183,367 -0.12(-1.19%)
Sep 29, 2009 10.77 10.94 10.48 10.52 1,056,532 -0.13(-1.20%)
Sep 28, 2009 10.46 10.73 10.46 10.65 800,586 +0.29(+2.81%)
Sep 25, 2009 10.49 10.65 10.31 10.36 1,312,089 -0.11(-1.03%)
Sep 24, 2009 10.78 10.89 10.46 10.47 1,113,765 -0.31(-2.92%)
Sep 23, 2009 10.98 11.20 10.77 10.78 805,874 -0.20(-1.84%)
Sep 22, 2009 11.20 11.28 10.94 10.98 736,857 -0.14(-1.24%)
Sep 21, 2009 10.98 11.19 10.92 11.12 925,154 +0.12(+1.10%)
Sep 18, 2009 11.29 11.31 11.00 11.00 763,099 -0.16(-1.39%)
Sep 17, 2009 11.22 11.42 10.99 11.16 835,389 +0.22(+1.97%)
Sep 16, 2009 11.01 11.21 10.86 10.94 1,087,621 +0.00(+0.00%)
Sep 15, 2009 10.66 11.05 10.63 10.94 1,199,973 +0.21(+1.93%)
Sep 14, 2009 10.31 10.73 10.13 10.73 776,824 +0.31(+2.97%)
Sep 11, 2009 10.48 10.59 10.20 10.42 731,541 -0.05(-0.49%)
Sep 10, 2009 10.49 10.55 10.22 10.48 1,177,029 -0.02(-0.20%)
Sep 09, 2009 10.21 10.58 10.11 10.50 963,166 +0.35(+3.44%)
Sep 08, 2009 10.24 10.30 9.885 10.15 1,110,389 +0.15(+1.51%)
Sep 04, 2009 10.02 10.23 9.885 9.997 591,394 +0.02(+0.17%)
Sep 03, 2009 9.903 10.17 9.825 9.980 714,428 +0.13(+1.36%)
Sep 02, 2009 9.864 10.04 9.782 9.847 854,104 -0.14(-1.38%)
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.