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

CNA Financial Corp (NY: CNA )

45.28 +0.69 (+1.55%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 31, 2009 10.33 10.43 10.43 10.43 1,224,351 +0.10(+0.92%)
Dec 30, 2009 10.25 10.36 10.25 10.34 403,492 +0.07(+0.72%)
Dec 29, 2009 10.17 10.33 10.11 10.26 612,587 +0.09(+0.90%)
Dec 28, 2009 9.928 10.17 9.902 10.17 828,884 +0.22(+2.23%)
Dec 24, 2009 9.950 9.993 9.889 9.950 197,488 +0.05(+0.53%)
Dec 23, 2009 9.941 9.985 9.815 9.898 684,228 -0.03(-0.31%)
Dec 22, 2009 9.832 9.980 9.815 9.928 667,163 +0.04(+0.44%)
Dec 21, 2009 9.859 10.04 9.780 9.885 803,693 +0.02(+0.22%)
Dec 18, 2009 9.798 9.867 9.719 9.863 1,018,967 +0.10(+1.07%)
Dec 17, 2009 9.906 9.906 9.741 9.759 589,264 -0.27(-2.65%)
Dec 16, 2009 9.941 10.09 9.859 10.02 588,371 +0.12(+1.23%)
Dec 15, 2009 10.04 10.06 9.872 9.902 704,238 -0.14(-1.39%)
Dec 14, 2009 10.02 10.08 9.963 10.04 857,441 +0.13(+1.36%)
Dec 11, 2009 9.850 9.924 9.741 9.906 557,873 +0.09(+0.93%)
Dec 10, 2009 9.759 9.863 9.580 9.815 1,297,869 +0.17(+1.71%)
Dec 09, 2009 9.685 9.685 9.519 9.650 1,088,625 -0.01(-0.13%)
Dec 08, 2009 9.706 9.715 9.541 9.663 1,276,711 -0.12(-1.24%)
Dec 07, 2009 9.845 9.974 9.763 9.785 774,605 -0.10(-1.05%)
Dec 04, 2009 9.880 10.000 9.741 9.889 1,071,774 +0.18(+1.84%)
Dec 03, 2009 9.967 9.980 9.698 9.711 1,340,393 -0.22(-2.19%)
Dec 02, 2009 9.859 9.989 9.859 9.928 734,198 +0.03(+0.35%)
Dec 01, 2009 9.985 9.985 9.789 9.893 1,158,148 +0.00(+0.04%)
Nov 30, 2009 9.954 10.05 9.715 9.889 1,957,574 -0.07(-0.70%)
Nov 27, 2009 10.04 10.13 9.945 9.959 556,051 -0.37(-3.62%)
Nov 25, 2009 10.39 10.44 10.29 10.33 752,087 -0.07(-0.71%)
Nov 24, 2009 10.35 10.44 10.29 10.41 1,598,160 -0.01(-0.08%)
Nov 23, 2009 10.43 10.56 10.32 10.41 1,043,155 +0.17(+1.65%)
Nov 20, 2009 10.24 10.33 10.09 10.25 1,143,965 +0.02(+0.17%)
Nov 19, 2009 10.19 10.46 10.15 10.23 2,848,328 +0.34(+3.43%)
Nov 18, 2009 9.759 9.950 9.693 9.889 1,356,485 +0.16(+1.61%)
Nov 17, 2009 9.637 9.776 9.632 9.732 1,289,146 +0.10(+0.99%)
Nov 16, 2009 9.724 9.724 9.546 9.637 1,663,129 +0.07(+0.73%)
Nov 13, 2009 9.659 9.737 9.511 9.567 1,037,848 -0.00(-0.05%)
Nov 12, 2009 9.589 9.693 9.454 9.572 834,530 -0.07(-0.72%)
Nov 11, 2009 9.563 9.763 9.502 9.641 918,815 +0.12(+1.28%)
Nov 10, 2009 9.328 9.554 9.311 9.519 1,304,881 +0.22(+2.34%)
Nov 09, 2009 9.180 9.363 9.137 9.302 1,492,604 +0.17(+1.90%)
Nov 06, 2009 9.080 9.207 8.902 9.128 1,169,862 +0.07(+0.77%)
Nov 05, 2009 9.211 9.228 9.033 9.059 1,787,419 -0.03(-0.33%)
Nov 04, 2009 9.511 9.546 9.041 9.089 2,133,347 -0.37(-3.95%)
Nov 03, 2009 9.463 9.506 9.102 9.463 2,461,663 -0.18(-1.89%)
Nov 02, 2009 10.21 10.63 9.567 9.646 2,854,882 +0.18(+1.93%)
Oct 30, 2009 9.893 9.893 9.446 9.463 2,174,288 -0.53(-5.27%)
Oct 29, 2009 9.628 10.02 9.628 9.989 1,053,933 +0.49(+5.12%)
Oct 28, 2009 9.693 9.911 9.498 9.502 986,290 -0.26(-2.67%)
Oct 27, 2009 10.02 10.12 9.750 9.763 1,051,110 -0.22(-2.22%)
Oct 26, 2009 10.33 10.48 9.967 9.985 902,946 -0.39(-3.73%)
Oct 23, 2009 10.47 10.48 10.32 10.37 654,512 -0.43(-3.98%)
Oct 22, 2009 10.06 10.80 10.06 10.80 1,710,597 +0.83(+8.33%)
Oct 21, 2009 10.22 10.38 9.959 9.972 1,297,501 -0.31(-3.00%)
Oct 20, 2009 10.28 10.34 10.27 10.28 887,546 -0.28(-2.63%)
Oct 19, 2009 10.49 10.60 10.43 10.56 603,325 +0.05(+0.50%)
Oct 16, 2009 10.51 10.60 10.33 10.51 1,046,534 -0.15(-1.43%)
Oct 15, 2009 10.48 10.75 10.41 10.66 1,032,957 +0.16(+1.53%)
Oct 14, 2009 10.47 10.52 10.35 10.50 1,551,040 +0.24(+2.33%)
Oct 13, 2009 10.40 10.41 10.22 10.26 1,233,132 -0.13(-1.30%)
Oct 12, 2009 10.43 10.50 10.30 10.39 1,367,778 -0.09(-0.87%)
Oct 09, 2009 10.45 10.53 10.38 10.48 649,313 +0.00(+0.04%)
Oct 08, 2009 10.67 10.67 10.41 10.48 1,056,988 -0.05(-0.50%)
Oct 07, 2009 10.43 10.55 10.27 10.53 798,121 +0.02(+0.21%)
Oct 06, 2009 10.47 10.69 10.35 10.51 760,342 +0.07(+0.67%)
Oct 05, 2009 10.26 10.44 10.21 10.44 583,262 +0.18(+1.78%)
Oct 02, 2009 10.05 10.36 9.802 10.26 794,061 +0.08(+0.77%)
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.