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 (%)
Apr 30, 2003 10.40 10.52 10.25 10.41 329,208 -0.01(-0.08%)
Apr 29, 2003 10.52 10.55 10.41 10.42 219,242 -0.10(-0.91%)
Apr 28, 2003 10.45 10.57 10.43 10.51 236,036 +0.03(+0.29%)
Apr 25, 2003 10.45 10.53 10.38 10.48 423,530 +0.03(+0.29%)
Apr 24, 2003 10.75 10.75 10.39 10.45 401,675 -0.28(-2.63%)
Apr 23, 2003 10.63 10.77 10.58 10.74 305,052 +0.11(+1.02%)
Apr 22, 2003 10.37 10.67 10.32 10.63 560,643 +0.31(+3.03%)
Apr 21, 2003 10.31 10.37 10.28 10.31 160,578 +0.04(+0.38%)
Apr 17, 2003 10.13 10.28 10.08 10.28 143,094 +0.12(+1.15%)
Apr 16, 2003 10.35 10.41 10.12 10.16 236,496 -0.19(-1.85%)
Apr 15, 2003 10.00 10.43 9.998 10.35 652,435 +0.34(+3.43%)
Apr 14, 2003 9.780 10.01 9.780 10.01 255,130 +0.22(+2.22%)
Apr 11, 2003 9.741 9.867 9.676 9.789 207,739 +0.03(+0.36%)
Apr 10, 2003 9.867 9.867 9.702 9.754 288,028 -0.04(-0.44%)
Apr 09, 2003 9.911 9.932 9.763 9.798 304,822 -0.05(-0.49%)
Apr 08, 2003 9.880 9.885 9.780 9.845 301,831 -0.00(-0.04%)
Apr 07, 2003 10.11 10.26 9.811 9.850 317,245 -0.02(-0.18%)
Apr 04, 2003 9.893 9.993 9.802 9.867 289,638 -0.00(-0.04%)
Apr 03, 2003 9.998 9.998 9.828 9.872 382,580 -0.13(-1.26%)
Apr 02, 2003 9.954 10.09 9.941 9.998 214,871 +0.20(+2.00%)
Apr 01, 2003 9.772 9.867 9.680 9.802 407,886 +0.07(+0.67%)
Mar 31, 2003 9.698 9.737 9.563 9.737 459,419 -0.07(-0.71%)
Mar 28, 2003 9.737 9.911 9.628 9.806 462,640 +0.01(+0.09%)
Mar 27, 2003 9.806 9.911 9.693 9.798 487,946 -0.12(-1.18%)
Mar 26, 2003 9.911 10.05 9.850 9.915 248,689 -0.07(-0.65%)
Mar 25, 2003 9.998 10.09 9.889 9.980 168,630 +0.02(+0.22%)
Mar 24, 2003 10.26 10.26 9.915 9.959 212,570 -0.36(-3.50%)
Mar 21, 2003 10.19 10.35 10.11 10.32 267,093 +0.19(+1.89%)
Mar 20, 2003 10.10 10.19 9.924 10.13 327,367 +0.03(+0.26%)
Mar 19, 2003 10.12 10.17 9.976 10.10 461,949 -0.01(-0.13%)
Mar 18, 2003 10.18 10.32 10.07 10.12 465,170 -0.10(-0.98%)
Mar 17, 2003 9.932 10.26 9.889 10.21 513,021 +0.23(+2.35%)
Mar 14, 2003 9.780 10.11 9.780 9.980 260,882 +0.22(+2.27%)
Mar 13, 2003 9.572 9.811 9.524 9.759 514,862 +0.28(+2.98%)
Mar 12, 2003 9.346 9.476 9.220 9.476 508,420 +0.04(+0.46%)
Mar 11, 2003 9.511 9.598 9.385 9.433 634,260 -0.07(-0.78%)
Mar 10, 2003 9.998 9.998 9.446 9.506 627,589 -0.54(-5.37%)
Mar 07, 2003 9.945 10.06 9.780 10.05 211,190 +0.10(+1.05%)
Mar 06, 2003 10.06 10.06 9.872 9.941 231,665 -0.14(-1.42%)
Mar 05, 2003 9.932 10.12 9.911 10.08 287,568 +0.10(+1.05%)
Mar 04, 2003 10.04 10.10 9.945 9.980 196,006 -0.06(-0.61%)
Mar 03, 2003 10.21 10.21 10.02 10.04 308,963 +0.05(+0.48%)
Feb 28, 2003 9.950 10.08 9.915 9.993 234,655 +0.04(+0.44%)
Feb 27, 2003 9.737 9.954 9.737 9.950 400,295 +0.18(+1.82%)
Feb 26, 2003 9.828 9.876 9.719 9.772 304,362 -0.14(-1.45%)
Feb 25, 2003 9.828 9.954 9.759 9.915 613,095 +0.09(+0.88%)
Feb 24, 2003 9.998 9.998 9.793 9.828 332,889 -0.19(-1.91%)
Feb 21, 2003 9.876 10.04 9.845 10.02 366,017 +0.19(+1.95%)
Feb 20, 2003 9.889 9.911 9.828 9.828 417,319 -0.06(-0.62%)
Feb 19, 2003 9.967 9.993 9.806 9.889 234,655 -0.08(-0.79%)
Feb 18, 2003 9.954 10.06 9.937 9.967 268,243 +0.00(+0.04%)
Feb 14, 2003 9.759 9.976 9.654 9.963 648,524 +0.20(+2.09%)
Feb 13, 2003 9.763 9.998 9.728 9.759 437,333 +0.00(+0.00%)
Feb 12, 2003 9.911 9.998 9.759 9.759 144,704 -0.20(-2.05%)
Feb 11, 2003 9.954 10.08 9.824 9.963 305,972 -0.03(-0.30%)
Feb 10, 2003 9.898 10.04 9.854 9.993 171,620 +0.14(+1.41%)
Feb 07, 2003 10.11 10.11 9.737 9.854 718,000 -0.19(-1.86%)
Feb 06, 2003 10.24 10.30 10.04 10.04 371,538 -0.23(-2.24%)
Feb 05, 2003 10.45 10.51 10.26 10.27 146,314 -0.12(-1.13%)
Feb 04, 2003 10.43 10.43 10.06 10.39 484,035 -0.37(-3.47%)
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.