Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	11.13	11.30	11.13	11.20	300,911	+0.04(+0.39%)
Jan 29, 2004	11.22	11.24	11.02	11.16	266,403	-0.05(-0.47%)
Jan 28, 2004	11.41	11.50	11.17	11.21	322,996	-0.05(-0.42%)
Jan 27, 2004	11.28	11.36	11.05	11.26	289,868	-0.06(-0.54%)
Jan 26, 2004	11.17	11.35	11.11	11.32	256,971	+0.13(+1.13%)
Jan 23, 2004	11.26	11.29	11.13	11.19	235,115	-0.08(-0.69%)
Jan 22, 2004	11.35	11.39	11.25	11.27	227,754	-0.11(-0.99%)
Jan 21, 2004	10.98	11.43	10.98	11.38	475,983	+0.38(+3.48%)
Jan 20, 2004	11.17	11.17	10.94	11.00	475,753	-0.04(-0.36%)
Jan 16, 2004	11.04	11.10	10.87	11.04	600,212	+0.15(+1.36%)
Jan 15, 2004	11.10	11.10	10.72	10.89	691,084	-0.21(-1.88%)
Jan 14, 2004	11.02	11.20	10.95	11.10	454,588	+0.08(+0.75%)
Jan 13, 2004	11.00	11.05	10.92	11.02	320,006	+0.02(+0.20%)
Jan 12, 2004	10.94	11.05	10.94	11.00	322,306	+0.04(+0.40%)
Jan 09, 2004	10.99	11.08	10.93	10.95	555,582	-0.07(-0.67%)
Jan 08, 2004	11.00	11.04	10.95	11.03	634,490	+0.06(+0.55%)
Jan 07, 2004	10.84	10.97	10.80	10.97	507,270	+0.12(+1.12%)
Jan 06, 2004	10.85	10.91	10.83	10.85	836,478	+0.03(+0.32%)
Jan 05, 2004	10.69	10.81	10.65	10.81	737,785	+0.15(+1.43%)

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.