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, 2015	18.80	18.96	18.73	18.86	500,439	-0.01(-0.05%)
Jan 29, 2015	18.80	18.88	18.68	18.87	345,949	+0.10(+0.54%)
Jan 28, 2015	18.70	18.81	18.55	18.76	776,509	+0.16(+0.86%)
Jan 27, 2015	18.55	18.70	18.47	18.61	260,413	-0.11(-0.59%)
Jan 26, 2015	18.40	18.73	18.34	18.72	270,159	+0.27(+1.44%)
Jan 23, 2015	18.59	18.61	18.36	18.45	352,247	-0.14(-0.76%)
Jan 22, 2015	18.26	18.60	18.10	18.59	240,961	+0.51(+2.84%)
Jan 21, 2015	18.04	18.26	17.82	18.08	148,334	+0.03(+0.19%)
Jan 20, 2015	18.23	18.28	17.97	18.04	197,480	-0.15(-0.85%)
Jan 16, 2015	17.82	18.23	17.82	18.20	317,629	+0.40(+2.23%)
Jan 15, 2015	17.99	18.08	17.73	17.80	252,967	-0.12(-0.65%)
Jan 14, 2015	18.09	18.30	17.67	17.92	349,932	-0.03(-0.19%)
Jan 13, 2015	18.01	18.19	17.74	17.95	345,947	+0.08(+0.43%)
Jan 12, 2015	18.09	18.17	17.79	17.87	216,060	-0.19(-1.04%)
Jan 09, 2015	18.32	18.32	17.95	18.06	274,578	-0.20(-1.11%)
Jan 08, 2015	18.01	18.32	17.97	18.27	292,634	+0.44(+2.47%)
Jan 07, 2015	17.90	17.90	17.62	17.83	394,025	+0.11(+0.60%)
Jan 06, 2015	18.09	18.11	17.64	17.72	1,121,130	-0.35(-1.95%)
Jan 05, 2015	18.44	18.44	18.04	18.07	559,570	-0.55(-2.94%)

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.