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 30, 2015	19.10	19.16	19.01	19.13	214,180	+0.03(+0.16%)
Nov 27, 2015	18.99	19.11	18.94	19.10	49,590	+0.09(+0.49%)
Nov 25, 2015	19.12	19.01	19.01	19.01	163,425	-0.12(-0.63%)
Nov 24, 2015	19.00	19.19	18.96	19.13	56,023	-0.04(-0.22%)
Nov 23, 2015	19.16	19.25	19.08	19.17	97,563	-0.04(-0.19%)
Nov 20, 2015	19.14	19.23	19.11	19.20	103,662	+0.12(+0.63%)
Nov 19, 2015	19.14	19.28	19.01	19.08	108,693	-0.15(-0.76%)
Nov 18, 2015	18.85	19.24	18.85	19.23	154,360	+0.42(+2.21%)
Nov 17, 2015	18.80	19.00	18.79	18.81	116,669	+0.05(+0.28%)
Nov 16, 2015	18.49	18.78	18.48	18.76	153,269	+0.22(+1.21%)
Nov 13, 2015	18.54	18.69	18.45	18.54	118,568	-0.04(-0.20%)
Nov 12, 2015	18.87	18.88	18.54	18.57	114,264	-0.35(-1.84%)
Nov 11, 2015	19.11	19.12	18.91	18.92	267,871	-0.17(-0.87%)
Nov 10, 2015	18.82	19.09	18.73	19.09	222,657	+0.21(+1.10%)
Nov 09, 2015	19.04	19.04	18.77	18.88	184,550	-0.17(-0.90%)
Nov 06, 2015	19.03	19.07	18.88	19.05	256,468	+0.05(+0.27%)
Nov 05, 2015	19.01	19.09	18.93	19.00	253,187	-0.02(-0.08%)
Nov 04, 2015	19.08	19.08	18.94	19.02	294,249	+0.01(+0.05%)
Nov 03, 2015	19.10	19.10	18.90	19.01	223,108	-0.02(-0.08%)

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.