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 (%)
Oct 31, 2003 9.289 9.454 9.380 9.380 390,862 +0.09(+0.98%)
Oct 30, 2003 9.367 9.389 9.289 9.289 523,374 -0.03(-0.37%)
Oct 29, 2003 9.254 9.354 9.215 9.324 1,150,043 +0.11(+1.23%)
Oct 28, 2003 9.285 9.333 9.193 9.211 432,272 -0.06(-0.61%)
Oct 27, 2003 9.207 9.376 9.207 9.267 256,971 +0.03(+0.33%)
Oct 24, 2003 9.311 9.367 9.237 9.237 484,955 -0.07(-0.79%)
Oct 23, 2003 9.302 9.411 9.280 9.311 556,962 -0.06(-0.60%)
Oct 22, 2003 9.354 9.541 9.306 9.367 810,252 +0.01(+0.14%)
Oct 21, 2003 9.411 9.411 9.411 9.354 565,474 +0.01(+0.09%)
Oct 20, 2003 9.450 9.498 9.285 9.346 694,995 -0.10(-1.10%)
Oct 17, 2003 9.880 9.906 9.415 9.450 1,685,150 -0.43(-4.36%)
Oct 16, 2003 9.476 9.963 9.476 9.880 1,349,040 +0.51(+5.48%)
Oct 15, 2003 9.372 9.398 9.315 9.367 607,574 +0.03(+0.28%)
Oct 14, 2003 9.341 9.389 9.302 9.341 596,761 +0.00(+0.00%)
Oct 13, 2003 9.267 9.411 9.302 9.341 785,636 +0.07(+0.80%)
Oct 10, 2003 9.476 9.476 9.259 9.267 502,669 -0.19(-1.98%)
Oct 09, 2003 9.550 9.650 9.441 9.454 466,780 -0.04(-0.41%)
Oct 08, 2003 9.563 9.637 9.493 9.493 226,833 -0.11(-1.18%)
Oct 07, 2003 9.585 9.628 9.467 9.606 346,692 -0.02(-0.23%)
Oct 06, 2003 9.419 9.672 9.446 9.628 444,235 +0.21(+2.22%)
Oct 03, 2003 9.411 9.433 9.346 9.419 448,606 +0.08(+0.84%)
Oct 02, 2003 9.489 9.519 9.320 9.341 420,079 -0.11(-1.20%)
Oct 01, 2003 9.185 9.493 9.176 9.454 771,373 +0.32(+3.47%)
Sep 30, 2003 9.185 9.259 9.072 9.137 838,319 -0.07(-0.76%)
Sep 29, 2003 9.193 9.237 9.163 9.207 261,342 +0.06(+0.62%)
Sep 26, 2003 9.259 9.246 9.089 9.150 307,583 -0.11(-1.17%)
Sep 25, 2003 9.337 9.337 9.193 9.259 371,308 -0.12(-1.25%)
Sep 24, 2003 9.541 9.511 9.285 9.376 561,103 -0.17(-1.73%)
Sep 23, 2003 9.585 9.598 9.489 9.541 279,056 -0.01(-0.14%)
Sep 22, 2003 9.563 9.572 9.472 9.554 318,855 -0.05(-0.54%)
Sep 19, 2003 9.537 9.632 9.433 9.606 376,369 -0.01(-0.09%)
Sep 18, 2003 9.593 9.663 9.528 9.615 372,918 +0.01(+0.09%)
Sep 17, 2003 9.624 9.659 9.524 9.606 511,871 +0.06(+0.64%)
Sep 16, 2003 9.454 9.637 9.446 9.546 682,112 +0.09(+0.97%)
Sep 15, 2003 9.615 9.615 9.311 9.454 506,580 -0.07(-0.78%)
Sep 12, 2003 9.550 9.550 9.428 9.528 348,302 -0.01(-0.09%)
Sep 11, 2003 9.650 9.654 9.485 9.537 274,685 -0.10(-1.08%)
Sep 10, 2003 9.650 9.728 9.485 9.641 567,544 +0.02(+0.23%)
Sep 09, 2003 9.672 9.676 9.563 9.619 346,232 -0.05(-0.54%)
Sep 08, 2003 9.606 9.789 9.606 9.672 353,824 +0.02(+0.23%)
Sep 05, 2003 9.672 9.685 9.511 9.650 440,554 -0.04(-0.45%)
Sep 04, 2003 9.585 9.832 9.585 9.693 396,614 +0.07(+0.72%)
Sep 03, 2003 9.650 9.728 9.485 9.624 579,047 +0.04(+0.41%)
Sep 02, 2003 9.476 9.672 9.346 9.585 407,886 +0.13(+1.38%)
Aug 29, 2003 9.528 9.528 9.372 9.454 288,718 -0.04(-0.46%)
Aug 28, 2003 9.476 9.498 9.389 9.498 431,122 +0.02(+0.23%)
Aug 27, 2003 9.402 9.476 9.346 9.476 456,888 +0.07(+0.69%)
Aug 26, 2003 9.376 9.454 9.302 9.411 540,398 +0.04(+0.46%)
Aug 25, 2003 9.354 9.450 9.280 9.367 521,303 +0.04(+0.47%)
Aug 22, 2003 9.546 9.546 9.280 9.324 874,667 -0.18(-1.88%)
Aug 21, 2003 9.559 9.646 9.433 9.502 742,846 -0.06(-0.59%)
Aug 20, 2003 9.654 9.711 9.554 9.559 625,058 -0.09(-0.95%)
Aug 19, 2003 9.737 9.772 9.637 9.650 579,507 -0.13(-1.33%)
Aug 18, 2003 9.693 9.841 9.693 9.780 426,521 +0.09(+0.90%)
Aug 15, 2003 9.772 9.828 9.685 9.693 263,642 -0.09(-0.89%)
Aug 14, 2003 9.654 9.854 9.519 9.780 1,203,876 -0.05(-0.49%)
Aug 13, 2003 9.911 9.911 9.815 9.828 431,812 -0.06(-0.62%)
Aug 12, 2003 9.911 9.998 9.845 9.889 521,764 -0.02(-0.22%)
Aug 11, 2003 10.05 10.09 9.906 9.911 393,393 -0.13(-1.34%)
Aug 08, 2003 9.802 10.10 9.763 10.05 1,004,188 +0.20(+2.03%)
Aug 07, 2003 10.54 10.54 9.759 9.845 2,336,665 -0.88(-8.19%)
Aug 06, 2003 10.58 10.80 10.58 10.72 469,311 +0.07(+0.69%)
Aug 05, 2003 10.68 10.76 10.57 10.65 326,447 -0.03(-0.24%)
Aug 04, 2003 10.75 10.80 10.56 10.68 347,152 -0.12(-1.09%)
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.