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

CNA Financial Corp (NY: CNA )

44.05 +0.01 (+0.02%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 30, 2009 5.303 5.325 4.920 5.055 0 -0.19(-3.57%)
Jan 29, 2009 5.781 5.798 5.216 5.242 1,092,458 -0.65(-11.06%)
Jan 28, 2009 5.764 5.955 5.507 5.894 759,031 +0.42(+7.62%)
Jan 27, 2009 5.138 5.503 5.138 5.477 893,179 +0.35(+6.78%)
Jan 26, 2009 5.298 5.411 5.007 5.129 744,833 -0.14(-2.72%)
Jan 23, 2009 5.081 5.303 5.007 5.272 782,316 -0.04(-0.74%)
Jan 22, 2009 5.524 5.607 5.151 5.311 976,373 -0.39(-6.86%)
Jan 21, 2009 5.403 5.755 5.216 5.703 697,039 +0.47(+9.06%)
Jan 20, 2009 5.711 5.937 5.229 5.229 994,776 -0.81(-13.39%)
Jan 16, 2009 5.998 6.107 5.829 6.037 934,625 +0.24(+4.20%)
Jan 15, 2009 5.777 6.024 5.442 5.794 1,028,178 +0.03(+0.53%)
Jan 14, 2009 6.181 6.189 5.707 5.764 796,295 -0.50(-7.92%)
Jan 13, 2009 6.224 6.355 6.059 6.259 982,058 -0.04(-0.62%)
Jan 12, 2009 6.611 6.676 6.237 6.298 571,480 -0.35(-5.29%)
Jan 09, 2009 7.041 7.128 6.602 6.650 901,307 -0.31(-4.43%)
Jan 08, 2009 6.768 7.020 6.676 6.959 755,016 +0.13(+1.84%)
Jan 07, 2009 7.154 7.285 6.772 6.833 971,006 -0.60(-8.02%)
Jan 06, 2009 7.107 7.576 6.876 7.428 1,247,374 +0.09(+1.24%)
Jan 05, 2009 7.398 7.506 7.120 7.337 768,958 -0.06(-0.82%)
Jan 02, 2009 7.128 7.433 6.907 7.398 0 +0.25(+3.53%)
Jan 01, 2009 7.141 7.167 6.898 7.146 0 +0.00(+0.00%)
Dec 31, 2008 7.141 7.167 6.898 7.146 646,135 +0.00(+0.06%)
Dec 30, 2008 6.615 7.159 6.563 7.141 909,688 +0.54(+8.23%)
Dec 29, 2008 6.785 6.785 6.459 6.598 805,797 -0.18(-2.63%)
Dec 26, 2008 6.628 6.785 6.524 6.776 450,672 +0.22(+3.38%)
Dec 24, 2008 6.585 6.585 6.385 6.555 487,816 +0.01(+0.13%)
Dec 23, 2008 6.620 7.002 6.476 6.546 2,186,990 -0.07(-0.99%)
Dec 22, 2008 6.702 6.789 6.463 6.611 2,379,251 -0.07(-0.98%)
Dec 19, 2008 6.611 6.763 6.446 6.676 1,879,876 +0.16(+2.40%)
Dec 18, 2008 6.594 6.772 6.420 6.520 871,999 +0.05(+0.74%)
Dec 17, 2008 6.537 6.668 6.389 6.472 1,099,949 -0.10(-1.52%)
Dec 16, 2008 6.037 6.581 6.003 6.572 1,321,734 +0.62(+10.36%)
Dec 15, 2008 6.255 6.285 5.898 5.955 901,652 -0.23(-3.66%)
Dec 12, 2008 5.950 6.303 5.864 6.181 0 +0.03(+0.42%)
Dec 11, 2008 6.346 6.546 6.120 6.155 675,006 -0.27(-4.13%)
Dec 10, 2008 6.498 6.546 6.142 6.420 708,188 -0.00(-0.07%)
Dec 09, 2008 6.433 6.607 6.259 6.424 853,276 -0.09(-1.34%)
Dec 08, 2008 6.381 6.585 6.237 6.511 1,038,692 +0.18(+2.88%)
Dec 05, 2008 5.811 6.459 5.737 6.329 1,946,942 +0.47(+8.01%)
Dec 04, 2008 6.116 6.255 5.742 5.859 1,176,162 -0.33(-5.34%)
Dec 03, 2008 5.868 6.203 5.520 6.189 1,445,766 +0.43(+7.39%)
Dec 02, 2008 5.212 5.794 5.107 5.764 1,539,157 +0.67(+13.14%)
Dec 01, 2008 5.837 5.837 5.051 5.094 1,741,218 -0.89(-14.83%)
Nov 28, 2008 5.559 5.994 5.516 5.981 970,109 +0.34(+6.01%)
Nov 26, 2008 5.055 5.677 4.968 5.642 935,327 +0.60(+11.80%)
Nov 25, 2008 4.881 5.142 4.777 5.046 2,252,408 +0.12(+2.38%)
Nov 24, 2008 3.895 4.964 3.695 4.929 2,355,025 +0.52(+11.72%)
Nov 21, 2008 4.047 4.425 3.816 4.412 1,394,677 +0.34(+8.44%)
Nov 20, 2008 4.594 4.594 4.042 4.068 3,305,000 -0.53(-11.53%)
Nov 19, 2008 5.198 5.216 4.599 4.599 1,594,831 -0.58(-11.17%)
Nov 18, 2008 5.338 5.459 5.007 5.177 1,901,235 -0.16(-3.01%)
Nov 17, 2008 5.433 5.637 5.290 5.338 1,154,268 -0.21(-3.84%)
Nov 14, 2008 5.564 5.837 5.468 5.551 0 -0.06(-1.01%)
Nov 13, 2008 5.742 5.742 5.325 5.607 2,436,227 -0.07(-1.15%)
Nov 12, 2008 6.003 6.137 5.651 5.672 966,660 -0.47(-7.71%)
Nov 11, 2008 5.977 6.368 5.829 6.146 1,188,086 +0.08(+1.36%)
Nov 10, 2008 6.524 6.573 6.024 6.063 815,993 -0.28(-4.45%)
Nov 07, 2008 6.094 6.494 6.055 6.346 1,697,660 +0.27(+4.51%)
Nov 06, 2008 6.650 6.781 6.072 6.072 1,478,564 -0.56(-8.45%)
Nov 05, 2008 6.876 7.128 6.615 6.633 1,402,067 -0.37(-5.22%)
Nov 04, 2008 6.933 7.311 6.924 6.998 1,479,275 +0.13(+1.90%)
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.