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

CNA Financial Corp (NY: CNA )

44.40 -0.18 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 10.50 10.62 10.35 10.51 326,009 -0.01(-0.08%)
Apr 29, 2003 10.62 10.66 10.51 10.52 217,111 -0.10(-0.91%)
Apr 28, 2003 10.56 10.68 10.53 10.62 233,742 +0.03(+0.29%)
Apr 25, 2003 10.56 10.63 10.48 10.59 419,415 +0.03(+0.29%)
Apr 24, 2003 10.86 10.86 10.49 10.56 397,772 -0.29(-2.63%)
Apr 23, 2003 10.73 10.88 10.69 10.84 302,088 +0.11(+1.02%)
Apr 22, 2003 10.47 10.77 10.42 10.73 555,195 +0.32(+3.03%)
Apr 21, 2003 10.41 10.47 10.38 10.42 159,017 +0.04(+0.38%)
Apr 17, 2003 10.23 10.38 10.18 10.38 141,703 +0.12(+1.16%)
Apr 16, 2003 10.45 10.51 10.22 10.26 234,198 -0.19(-1.85%)
Apr 15, 2003 10.10 10.53 10.10 10.45 646,095 +0.35(+3.43%)
Apr 14, 2003 9.876 10.10 9.876 10.10 252,651 +0.22(+2.22%)
Apr 11, 2003 9.837 9.964 9.771 9.885 205,720 +0.04(+0.36%)
Apr 10, 2003 9.964 9.964 9.797 9.850 285,229 -0.04(-0.44%)
Apr 09, 2003 10.01 10.03 9.859 9.894 301,860 -0.05(-0.49%)
Apr 08, 2003 9.977 9.982 9.876 9.942 298,898 -0.00(-0.04%)
Apr 07, 2003 10.21 10.36 9.907 9.946 314,162 -0.02(-0.18%)
Apr 04, 2003 9.990 10.09 9.898 9.964 286,824 -0.00(-0.04%)
Apr 03, 2003 10.10 10.10 9.925 9.968 378,863 -0.13(-1.26%)
Apr 02, 2003 10.05 10.19 10.04 10.10 212,783 +0.20(+2.00%)
Apr 01, 2003 9.867 9.964 9.775 9.898 403,923 +0.07(+0.67%)
Mar 31, 2003 9.793 9.832 9.657 9.832 454,955 -0.07(-0.71%)
Mar 28, 2003 9.832 10.01 9.723 9.903 458,144 +0.01(+0.09%)
Mar 27, 2003 9.903 10.01 9.788 9.894 483,204 -0.12(-1.18%)
Mar 26, 2003 10.01 10.15 9.946 10.01 246,272 -0.07(-0.65%)
Mar 25, 2003 10.10 10.19 9.986 10.08 166,991 +0.02(+0.22%)
Mar 24, 2003 10.36 10.36 10.01 10.06 210,505 -0.36(-3.50%)
Mar 21, 2003 10.29 10.45 10.21 10.42 264,498 +0.19(+1.89%)
Mar 20, 2003 10.20 10.29 10.02 10.23 324,186 +0.03(+0.26%)
Mar 19, 2003 10.21 10.27 10.07 10.20 457,461 -0.01(-0.13%)
Mar 18, 2003 10.28 10.42 10.17 10.21 460,650 -0.10(-0.98%)
Mar 17, 2003 10.03 10.36 9.986 10.32 508,037 +0.24(+2.35%)
Mar 14, 2003 9.876 10.21 9.876 10.08 258,347 +0.22(+2.27%)
Mar 13, 2003 9.666 9.907 9.617 9.854 509,859 +0.29(+2.98%)
Mar 12, 2003 9.437 9.569 9.310 9.569 503,480 +0.04(+0.46%)
Mar 11, 2003 9.604 9.692 9.477 9.525 628,097 -0.07(-0.78%)
Mar 10, 2003 10.10 10.10 9.538 9.600 621,491 -0.54(-5.37%)
Mar 07, 2003 10.04 10.16 9.876 10.14 209,138 +0.11(+1.05%)
Mar 06, 2003 10.16 10.16 9.968 10.04 229,414 -0.14(-1.42%)
Mar 05, 2003 10.03 10.22 10.01 10.18 284,774 +0.11(+1.04%)
Mar 04, 2003 10.14 10.20 10.04 10.08 194,102 -0.06(-0.61%)
Mar 03, 2003 10.32 10.32 10.11 10.14 305,961 +0.05(+0.48%)
Feb 28, 2003 10.05 10.18 10.01 10.09 232,375 +0.04(+0.44%)
Feb 27, 2003 9.832 10.05 9.832 10.05 396,405 +0.18(+1.82%)
Feb 26, 2003 9.925 9.973 9.815 9.867 301,404 -0.14(-1.45%)
Feb 25, 2003 9.925 10.05 9.854 10.01 607,138 +0.09(+0.88%)
Feb 24, 2003 10.10 10.10 9.889 9.925 329,654 -0.19(-1.91%)
Feb 21, 2003 9.973 10.14 9.942 10.12 362,460 +0.19(+1.95%)
Feb 20, 2003 9.986 10.01 9.925 9.925 413,264 -0.06(-0.62%)
Feb 19, 2003 10.06 10.09 9.903 9.986 232,375 -0.08(-0.79%)
Feb 18, 2003 10.05 10.16 10.03 10.06 265,637 +0.00(+0.04%)
Feb 14, 2003 9.854 10.07 9.749 10.06 642,222 +0.21(+2.09%)
Feb 13, 2003 9.859 10.10 9.824 9.854 433,084 +0.00(+0.00%)
Feb 12, 2003 10.01 10.10 9.854 9.854 143,298 -0.21(-2.05%)
Feb 11, 2003 10.05 10.17 9.920 10.06 302,999 -0.03(-0.30%)
Feb 10, 2003 9.995 10.14 9.951 10.09 169,953 +0.14(+1.41%)
Feb 07, 2003 10.21 10.21 9.832 9.951 711,024 -0.19(-1.86%)
Feb 06, 2003 10.34 10.40 10.14 10.14 367,928 -0.23(-2.24%)
Feb 05, 2003 10.56 10.61 10.36 10.37 144,893 -0.12(-1.13%)
Feb 04, 2003 10.53 10.53 10.16 10.49 479,331 -0.38(-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.