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, 2003 10.46 10.57 10.46 10.48 619,341 -0.03(-0.25%)
Dec 30, 2003 10.41 10.53 10.39 10.50 765,894 +0.07(+0.67%)
Dec 29, 2003 10.26 10.46 10.24 10.43 527,314 +0.17(+1.65%)
Dec 26, 2003 10.24 10.32 10.13 10.26 253,304 +0.02(+0.17%)
Dec 24, 2003 10.18 10.31 10.17 10.24 193,026 +0.07(+0.73%)
Dec 23, 2003 10.13 10.21 10.12 10.17 588,972 +0.11(+1.12%)
Dec 22, 2003 10.02 10.02 9.993 10.06 537,437 +0.01(+0.09%)
Dec 19, 2003 10.04 10.06 9.941 10.05 602,776 +0.03(+0.35%)
Dec 18, 2003 9.932 10.04 9.932 10.01 735,065 +0.08(+0.83%)
Dec 17, 2003 9.993 9.993 9.875 9.932 465,656 -0.02(-0.17%)
Dec 16, 2003 9.888 10.05 9.888 9.949 616,350 -0.03(-0.26%)
Dec 15, 2003 10.04 10.08 9.867 9.975 873,565 -0.07(-0.69%)
Dec 12, 2003 10.04 10.08 9.923 10.04 528,694 +0.05(+0.52%)
Dec 11, 2003 9.971 10.09 9.932 9.993 610,368 -0.02(-0.17%)
Dec 10, 2003 10.02 10.04 9.932 10.01 679,619 +0.01(+0.13%)
Dec 09, 2003 10.01 10.04 9.967 9.997 516,501 -0.07(-0.65%)
Dec 08, 2003 10.02 10.10 9.997 10.06 618,881 +0.02(+0.22%)
Dec 05, 2003 10.22 10.22 10.01 10.04 390,654 -0.18(-1.74%)
Dec 04, 2003 10.15 10.22 10.11 10.22 581,840 +0.00(+0.04%)
Dec 03, 2003 10.21 10.27 10.17 10.21 1,278,484 +0.01(+0.13%)
Dec 02, 2003 10.21 10.21 10.10 10.20 694,343 -0.01(-0.13%)
Dec 01, 2003 10.16 10.34 10.16 10.21 817,889 +0.05(+0.47%)
Nov 28, 2003 10.21 10.21 10.12 10.17 162,427 -0.05(-0.47%)
Nov 26, 2003 10.20 10.24 10.18 10.21 660,063 +0.04(+0.38%)
Nov 25, 2003 10.15 10.18 10.05 10.18 600,245 +0.02(+0.17%)
Nov 24, 2003 10.11 10.24 10.09 10.16 793,732 +0.13(+1.26%)
Nov 21, 2003 9.888 10.04 9.906 10.03 715,509 +0.14(+1.45%)
Nov 20, 2003 10.12 10.12 9.888 9.888 909,456 -0.23(-2.28%)
Nov 19, 2003 9.988 10.24 9.988 10.12 665,815 +0.07(+0.74%)
Nov 18, 2003 10.19 10.21 9.975 10.04 1,363,839 -0.21(-2.08%)
Nov 17, 2003 10.21 10.27 10.08 10.26 1,324,267 -0.17(-1.58%)
Nov 14, 2003 10.45 10.65 10.19 10.42 3,007,210 +0.50(+4.99%)
Nov 13, 2003 9.897 9.954 9.602 9.928 1,667,758 +0.03(+0.35%)
Nov 12, 2003 10.32 10.61 9.780 9.893 6,909,153 +0.74(+8.07%)
Nov 11, 2003 8.997 9.267 8.815 9.154 3,557,992 +0.16(+1.74%)
Nov 10, 2003 8.411 8.997 8.324 8.997 3,835,453 +0.74(+8.95%)
Nov 07, 2003 8.941 8.941 8.076 8.258 5,259,570 -0.68(-7.63%)
Nov 06, 2003 8.997 8.997 8.758 8.941 1,478,182 -0.09(-1.01%)
Nov 05, 2003 9.171 9.171 8.989 9.032 1,108,234 -0.18(-1.93%)
Nov 04, 2003 9.358 9.358 9.206 9.210 1,255,707 -0.25(-2.62%)
Nov 03, 2003 9.380 9.502 9.397 9.458 651,090 +0.08(+0.83%)
Oct 31, 2003 9.289 9.454 9.380 9.380 390,884 +0.09(+0.98%)
Oct 30, 2003 9.367 9.389 9.289 9.289 523,403 -0.03(-0.37%)
Oct 29, 2003 9.254 9.354 9.215 9.323 1,150,106 +0.11(+1.23%)
Oct 28, 2003 9.284 9.332 9.193 9.210 432,296 -0.06(-0.61%)
Oct 27, 2003 9.206 9.376 9.206 9.267 256,985 +0.03(+0.33%)
Oct 24, 2003 9.310 9.367 9.236 9.236 484,982 -0.07(-0.79%)
Oct 23, 2003 9.302 9.410 9.280 9.310 556,993 -0.06(-0.60%)
Oct 22, 2003 9.354 9.541 9.306 9.367 810,297 +0.01(+0.14%)
Oct 21, 2003 9.410 9.410 9.410 9.354 565,505 +0.01(+0.09%)
Oct 20, 2003 9.449 9.497 9.284 9.345 695,033 -0.10(-1.10%)
Oct 17, 2003 9.880 9.906 9.415 9.449 1,685,243 -0.43(-4.36%)
Oct 16, 2003 9.475 9.962 9.475 9.880 1,349,115 +0.51(+5.48%)
Oct 15, 2003 9.371 9.397 9.315 9.367 607,607 +0.03(+0.28%)
Oct 14, 2003 9.341 9.389 9.302 9.341 596,794 +0.00(+0.00%)
Oct 13, 2003 9.267 9.410 9.302 9.341 785,680 +0.07(+0.80%)
Oct 10, 2003 9.475 9.475 9.258 9.267 502,697 -0.19(-1.98%)
Oct 09, 2003 9.549 9.649 9.441 9.454 466,806 -0.04(-0.41%)
Oct 08, 2003 9.562 9.636 9.493 9.493 226,846 -0.11(-1.18%)
Oct 07, 2003 9.584 9.628 9.467 9.606 346,711 -0.02(-0.23%)
Oct 06, 2003 9.419 9.671 9.445 9.628 444,260 +0.21(+2.21%)
Oct 03, 2003 9.410 9.432 9.345 9.419 448,631 +0.08(+0.84%)
Oct 02, 2003 9.489 9.519 9.319 9.341 420,103 -0.11(-1.20%)
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.