Skip to main content

CNA Financial Corp (NY: CNA )

44.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 33.00 33.45 32.88 33.08 777,227 +0.35(+1.06%)
Oct 30, 2017 30.95 33.21 30.95 32.73 1,302,261 +1.69(+5.45%)
Oct 27, 2017 31.05 31.05 30.67 31.04 340,062 +0.09(+0.28%)
Oct 26, 2017 30.87 31.14 30.86 30.95 211,468 +0.19(+0.62%)
Oct 25, 2017 31.02 31.02 30.71 30.76 341,747 -0.12(-0.40%)
Oct 24, 2017 30.77 30.98 30.74 30.88 303,733 +0.12(+0.38%)
Oct 23, 2017 30.97 31.05 30.63 30.77 173,218 -0.09(-0.28%)
Oct 20, 2017 31.41 31.41 30.83 30.85 236,539 -0.34(-1.08%)
Oct 19, 2017 30.64 31.20 30.34 31.19 203,220 +0.40(+1.31%)
Oct 18, 2017 30.60 30.85 30.50 30.79 284,660 +0.24(+0.78%)
Oct 17, 2017 30.85 31.02 30.44 30.55 233,174 -0.39(-1.26%)
Oct 16, 2017 31.00 31.10 30.82 30.94 171,255 -0.04(-0.12%)
Oct 13, 2017 30.77 31.25 30.54 30.97 381,074 +0.26(+0.84%)
Oct 12, 2017 30.71 30.94 30.53 30.72 317,568 -0.03(-0.10%)
Oct 11, 2017 30.77 30.86 30.61 30.75 172,220 -0.20(-0.65%)
Oct 10, 2017 30.82 30.99 30.75 30.95 223,149 +0.09(+0.28%)
Oct 09, 2017 30.97 31.06 30.82 30.86 262,900 +0.02(+0.06%)
Oct 06, 2017 30.99 31.16 30.85 30.85 236,089 -0.17(-0.53%)
Oct 05, 2017 31.05 31.16 30.93 31.01 220,423 +0.05(+0.16%)
Oct 04, 2017 30.94 31.16 30.74 30.96 318,871 +0.01(+0.02%)
Oct 03, 2017 30.99 30.99 30.61 30.96 247,466 -0.01(-0.02%)
Oct 02, 2017 30.80 30.98 30.39 30.96 238,750 +0.26(+0.84%)
Sep 29, 2017 30.56 30.75 30.36 30.71 455,367 +0.15(+0.50%)
Sep 28, 2017 30.20 30.57 30.15 30.55 453,092 +0.32(+1.07%)
Sep 27, 2017 30.40 30.23 447,381 +0.47(+1.58%)
Sep 26, 2017 30.31 30.31 29.69 29.76 494,847 -0.50(-1.66%)
Sep 25, 2017 30.02 30.44 29.97 30.26 203,875 +0.12(+0.41%)
Sep 22, 2017 30.06 30.16 30.02 30.14 221,438 +0.07(+0.22%)
Sep 21, 2017 30.33 30.49 30.02 30.07 351,602 -0.25(-0.83%)
Sep 20, 2017 30.02 30.44 29.92 30.32 410,079 +0.40(+1.35%)
Sep 19, 2017 29.78 30.11 29.78 29.92 430,406 +0.20(+0.66%)
Sep 18, 2017 29.64 29.86 29.54 29.72 309,374 +0.16(+0.54%)
Sep 15, 2017 29.62 29.99 29.54 29.56 477,939 -0.07(-0.25%)
Sep 14, 2017 29.83 29.84 29.45 29.64 158,791 -0.20(-0.66%)
Sep 13, 2017 30.00 30.00 29.61 29.83 193,801 -0.16(-0.55%)
Sep 12, 2017 29.78 30.06 29.77 30.00 303,714 +0.35(+1.17%)
Sep 11, 2017 29.34 29.88 29.34 29.65 436,670 +0.67(+2.32%)
Sep 08, 2017 28.23 29.19 28.16 28.98 498,336 +0.70(+2.49%)
Sep 07, 2017 28.95 29.04 28.23 28.27 367,560 -0.82(-2.83%)
Sep 06, 2017 29.11 29.35 28.88 29.10 518,386 +0.01(+0.04%)
Sep 05, 2017 29.75 29.75 28.84 29.09 678,641 -0.86(-2.86%)
Sep 01, 2017 30.12 30.29 29.94 29.94 686,068 -0.04(-0.12%)
Aug 31, 2017 30.24 30.27 29.97 29.98 406,344 -0.09(-0.28%)
Aug 30, 2017 30.04 30.39 29.94 30.06 418,739 +0.02(+0.06%)
Aug 29, 2017 29.91 30.09 29.59 30.05 532,023 -0.18(-0.59%)
Aug 28, 2017 30.89 30.95 30.17 30.22 227,430 -0.64(-2.08%)
Aug 25, 2017 30.67 30.89 30.21 30.86 621,505 +0.32(+1.04%)
Aug 24, 2017 31.10 31.16 30.53 30.55 391,442 -0.49(-1.58%)
Aug 23, 2017 31.26 31.29 30.95 31.04 458,329 -0.33(-1.05%)
Aug 22, 2017 31.63 31.63 31.04 31.37 354,842 -0.12(-0.37%)
Aug 21, 2017 31.57 31.57 31.24 31.48 236,906 -0.10(-0.31%)
Aug 18, 2017 31.78 31.78 31.43 31.58 297,114 -0.20(-0.62%)
Aug 17, 2017 32.13 32.20 31.74 31.78 253,236 -0.38(-1.18%)
Aug 16, 2017 32.20 32.34 31.92 32.15 192,171 +0.10(+0.32%)
Aug 15, 2017 32.39 32.49 32.03 32.05 226,066 -0.16(-0.51%)
Aug 14, 2017 32.39 32.39 32.02 32.22 543,518 +0.00(+0.00%)
Aug 11, 2017 32.03 32.56 31.95 32.22 294,021 +0.00(+0.00%)
Aug 10, 2017 32.24 32.42 32.07 32.22 346,848 -0.16(-0.49%)
Aug 09, 2017 32.16 32.42 31.95 32.37 373,006 +0.13(+0.40%)
Aug 08, 2017 32.19 32.61 31.88 32.25 417,847 -0.06(-0.19%)
Aug 07, 2017 32.25 32.38 31.74 32.31 335,208 +0.06(+0.19%)
Aug 04, 2017 32.05 32.28 31.97 32.25 292,508 +0.20(+0.63%)
Aug 03, 2017 32.02 32.33 31.91 32.05 391,215 +0.05(+0.17%)
Aug 02, 2017 32.16 32.49 31.96 31.99 474,747 -0.02(-0.08%)
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.