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 (%)
Nov 28, 2003	10.21	10.21	10.12	10.17	162,418	-0.05(-0.47%)
Nov 26, 2003	10.20	10.24	10.18	10.21	660,026	+0.04(+0.39%)
Nov 25, 2003	10.15	10.18	10.05	10.18	600,212	+0.02(+0.17%)
Nov 24, 2003	10.11	10.24	10.09	10.16	793,688	+0.13(+1.26%)
Nov 21, 2003	9.889	10.05	9.906	10.03	715,470	+0.14(+1.45%)
Nov 20, 2003	10.12	10.12	9.889	9.889	909,406	-0.23(-2.28%)
Nov 19, 2003	9.989	10.24	9.989	10.12	665,778	+0.07(+0.74%)
Nov 18, 2003	10.19	10.21	9.976	10.05	1,363,764	-0.21(-2.08%)
Nov 17, 2003	10.21	10.27	10.08	10.26	1,324,194	-0.17(-1.58%)
Nov 14, 2003	10.45	10.65	10.19	10.42	3,007,045	+0.50(+4.99%)
Nov 13, 2003	9.898	9.954	9.602	9.928	1,667,666	+0.03(+0.35%)
Nov 12, 2003	10.32	10.61	9.780	9.893	6,908,772	+0.74(+8.07%)
Nov 11, 2003	8.998	9.267	8.815	9.154	3,557,795	+0.16(+1.74%)
Nov 10, 2003	8.411	8.998	8.324	8.998	3,835,241	+0.74(+8.95%)
Nov 07, 2003	8.941	8.941	8.076	8.259	5,259,280	-0.68(-7.63%)
Nov 06, 2003	8.998	8.998	8.759	8.941	1,478,101	-0.09(-1.01%)
Nov 05, 2003	9.172	9.172	8.989	9.033	1,108,173	-0.18(-1.93%)
Nov 04, 2003	9.359	9.359	9.207	9.211	1,255,638	-0.25(-2.62%)

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.