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 (%)
Sep 30, 2003 9.184 9.258 9.071 9.136 838,365 -0.07(-0.76%)
Sep 29, 2003 9.193 9.236 9.163 9.206 261,356 +0.06(+0.62%)
Sep 26, 2003 9.258 9.245 9.089 9.149 307,600 -0.11(-1.17%)
Sep 25, 2003 9.336 9.336 9.193 9.258 371,328 -0.12(-1.25%)
Sep 24, 2003 9.541 9.510 9.284 9.376 561,134 -0.17(-1.73%)
Sep 23, 2003 9.584 9.597 9.489 9.541 279,071 -0.01(-0.14%)
Sep 22, 2003 9.562 9.571 9.471 9.554 318,873 -0.05(-0.54%)
Sep 19, 2003 9.536 9.632 9.432 9.606 376,390 -0.01(-0.09%)
Sep 18, 2003 9.593 9.662 9.528 9.615 372,939 +0.01(+0.09%)
Sep 17, 2003 9.623 9.658 9.523 9.606 511,899 +0.06(+0.64%)
Sep 16, 2003 9.454 9.636 9.445 9.545 682,149 +0.09(+0.97%)
Sep 15, 2003 9.615 9.615 9.310 9.454 506,608 -0.07(-0.78%)
Sep 12, 2003 9.549 9.549 9.428 9.528 348,322 -0.01(-0.09%)
Sep 11, 2003 9.649 9.654 9.484 9.536 274,700 -0.10(-1.08%)
Sep 10, 2003 9.649 9.728 9.484 9.641 567,576 +0.02(+0.23%)
Sep 09, 2003 9.671 9.675 9.562 9.619 346,251 -0.05(-0.54%)
Sep 08, 2003 9.606 9.788 9.606 9.671 353,843 +0.02(+0.23%)
Sep 05, 2003 9.671 9.684 9.510 9.649 440,579 -0.04(-0.45%)
Sep 04, 2003 9.584 9.832 9.584 9.693 396,636 +0.07(+0.72%)
Sep 03, 2003 9.649 9.728 9.484 9.623 579,079 +0.04(+0.41%)
Sep 02, 2003 9.475 9.671 9.345 9.584 407,909 +0.13(+1.38%)
Aug 29, 2003 9.528 9.528 9.371 9.454 288,734 -0.04(-0.46%)
Aug 28, 2003 9.475 9.497 9.389 9.497 431,146 +0.02(+0.23%)
Aug 27, 2003 9.402 9.475 9.345 9.475 456,913 +0.07(+0.69%)
Aug 26, 2003 9.376 9.454 9.302 9.410 540,428 +0.04(+0.46%)
Aug 25, 2003 9.354 9.449 9.280 9.367 521,332 +0.04(+0.47%)
Aug 22, 2003 9.545 9.545 9.280 9.323 874,716 -0.18(-1.88%)
Aug 21, 2003 9.558 9.645 9.432 9.502 742,887 -0.06(-0.59%)
Aug 20, 2003 9.654 9.710 9.554 9.558 625,093 -0.09(-0.95%)
Aug 19, 2003 9.736 9.771 9.636 9.649 579,539 -0.13(-1.33%)
Aug 18, 2003 9.693 9.841 9.693 9.780 426,544 +0.09(+0.90%)
Aug 15, 2003 9.771 9.828 9.684 9.693 263,657 -0.09(-0.89%)
Aug 14, 2003 9.654 9.854 9.519 9.780 1,203,942 -0.05(-0.49%)
Aug 13, 2003 9.910 9.910 9.815 9.828 431,836 -0.06(-0.62%)
Aug 12, 2003 9.910 9.997 9.845 9.888 521,792 -0.02(-0.22%)
Aug 11, 2003 10.04 10.09 9.906 9.910 393,415 -0.13(-1.34%)
Aug 08, 2003 9.801 10.10 9.762 10.04 1,004,244 +0.20(+2.03%)
Aug 07, 2003 10.54 10.54 9.758 9.845 2,336,794 -0.88(-8.19%)
Aug 06, 2003 10.58 10.80 10.58 10.72 469,337 +0.07(+0.69%)
Aug 05, 2003 10.68 10.76 10.57 10.65 326,465 -0.03(-0.24%)
Aug 04, 2003 10.74 10.80 10.56 10.68 347,171 -0.12(-1.09%)
Aug 01, 2003 10.95 10.97 10.72 10.79 549,861 -0.10(-0.88%)
Jul 31, 2003 11.02 11.09 10.89 10.89 353,613 +0.02(+0.20%)
Jul 30, 2003 10.89 10.94 10.77 10.87 355,454 +0.02(+0.20%)
Jul 29, 2003 10.91 11.03 10.78 10.84 314,962 -0.07(-0.60%)
Jul 28, 2003 10.93 11.01 10.85 10.91 304,839 +0.02(+0.20%)
Jul 25, 2003 10.63 10.90 10.58 10.89 337,048 +0.28(+2.66%)
Jul 24, 2003 10.68 10.83 10.60 10.61 339,809 -0.04(-0.41%)
Jul 23, 2003 10.81 10.82 10.61 10.65 306,219 -0.15(-1.41%)
Jul 22, 2003 10.76 10.82 10.67 10.80 236,049 +0.04(+0.36%)
Jul 21, 2003 10.78 10.78 10.59 10.76 412,510 +0.04(+0.41%)
Jul 18, 2003 10.67 10.74 10.54 10.72 274,470 +0.07(+0.65%)
Jul 17, 2003 10.65 10.80 10.54 10.65 441,499 -0.21(-1.92%)
Jul 16, 2003 10.94 10.95 10.78 10.86 259,746 -0.05(-0.48%)
Jul 15, 2003 10.96 11.04 10.84 10.91 447,481 +0.01(+0.08%)
Jul 14, 2003 10.85 11.00 10.81 10.90 409,750 +0.10(+0.89%)
Jul 11, 2003 10.81 10.86 10.71 10.81 453,922 +0.10(+0.93%)
Jul 10, 2003 11.09 11.09 10.54 10.71 688,821 -0.41(-3.71%)
Jul 09, 2003 11.12 11.15 10.91 11.12 476,009 +0.01(+0.12%)
Jul 08, 2003 11.03 11.14 10.91 11.11 518,341 +0.07(+0.59%)
Jul 07, 2003 10.93 11.10 10.93 11.04 303,228 +0.17(+1.56%)
Jul 03, 2003 10.97 11.02 10.87 10.87 155,065 -0.15(-1.34%)
Jul 02, 2003 10.93 11.08 10.88 11.02 392,034 +0.13(+1.24%)
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.