Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	13.87	14.17	13.85	13.97	621,607	+0.10(+0.72%)
Apr 27, 2006	13.55	13.98	13.50	13.87	1,339,838	+0.29(+2.11%)
Apr 26, 2006	13.44	13.64	13.44	13.58	463,100	+0.15(+1.13%)
Apr 25, 2006	13.51	13.60	13.42	13.43	421,920	-0.06(-0.42%)
Apr 24, 2006	13.56	13.58	13.46	13.49	805,191	-0.11(-0.83%)
Apr 21, 2006	13.63	13.66	13.55	13.60	830,037	-0.00(-0.03%)
Apr 20, 2006	13.74	13.78	13.60	13.61	598,832	-0.13(-0.92%)
Apr 19, 2006	13.48	13.78	13.48	13.73	957,027	+0.24(+1.77%)
Apr 18, 2006	13.53	13.55	13.48	13.49	531,196	-0.01(-0.06%)
Apr 17, 2006	13.49	13.54	13.46	13.50	429,742	+0.02(+0.13%)
Apr 13, 2006	13.51	13.54	13.45	13.48	472,532	-0.02(-0.16%)
Apr 12, 2006	13.49	13.59	13.41	13.51	889,161	+0.05(+0.39%)
Apr 11, 2006	13.49	13.54	13.41	13.45	988,545	-0.01(-0.06%)
Apr 10, 2006	13.62	13.62	13.44	13.46	1,258,859	-0.16(-1.15%)
Apr 07, 2006	13.88	14.00	13.58	13.62	685,563	-0.22(-1.60%)
Apr 06, 2006	14.03	14.03	13.79	13.84	1,113,924	-0.19(-1.36%)
Apr 05, 2006	13.95	14.10	13.94	14.03	659,796	+0.07(+0.50%)
Apr 04, 2006	14.01	14.09	13.89	13.96	607,804	-0.10(-0.71%)

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.