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

CNA Financial Corp (NY: CNA )

44.05 +0.01 (+0.02%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Mar 31, 2009 3.882 4.025 3.799 3.982 1,403,812 +0.14(+3.74%)
Mar 30, 2009 3.964 4.277 3.786 3.838 2,649,234 -0.46(-10.72%)
Mar 26, 2009 4.238 4.312 4.069 4.299 2,032,480 +0.17(+4.00%)
Mar 25, 2009 3.838 4.142 3.782 4.134 2,549,284 +0.38(+10.07%)
Mar 24, 2009 3.838 3.960 3.743 3.756 1,939,374 -0.21(-5.37%)
Mar 23, 2009 3.751 3.982 3.717 3.969 2,780,604 +0.17(+4.58%)
Mar 20, 2009 3.856 3.943 3.669 3.795 2,133,920 -0.09(-2.35%)
Mar 19, 2009 4.138 4.160 3.877 3.886 2,227,645 -0.07(-1.65%)
Mar 18, 2009 3.690 4.029 3.551 3.951 3,626,724 +0.21(+5.57%)
Mar 17, 2009 3.525 3.747 3.273 3.743 2,583,887 +0.11(+3.11%)
Mar 16, 2009 3.777 4.151 3.577 3.630 2,652,197 -0.05(-1.30%)
Mar 13, 2009 3.582 3.695 3.451 3.677 0 +0.10(+2.67%)
Mar 12, 2009 2.891 3.612 2.804 3.582 3,114,837 +0.63(+21.18%)
Mar 11, 2009 3.060 3.256 2.830 2.956 2,388,609 -0.27(-8.36%)
Mar 10, 2009 3.086 3.225 2.891 3.225 1,744,502 +0.40(+14.33%)
Mar 09, 2009 2.938 3.038 2.786 2.821 1,335,515 -0.21(-7.02%)
Mar 06, 2009 3.091 3.091 2.882 3.034 0 +0.03(+1.01%)
Mar 05, 2009 3.447 3.447 3.004 3.004 1,998,600 -0.59(-16.34%)
Mar 04, 2009 3.386 3.717 3.195 3.590 3,129,470 +0.27(+7.97%)
Mar 02, 2009 3.412 3.469 3.295 3.325 2,201,908 -0.13(-3.89%)
Feb 27, 2009 3.590 3.595 3.432 3.460 0 -0.22(-6.02%)
Feb 26, 2009 3.686 3.851 3.625 3.682 1,625,258 +0.06(+1.56%)
Feb 25, 2009 3.903 3.903 3.460 3.625 2,227,092 -0.39(-9.74%)
Feb 24, 2009 3.682 4.021 3.608 4.016 1,549,420 +0.37(+10.13%)
Feb 23, 2009 3.964 4.012 3.638 3.647 1,612,915 -0.22(-5.73%)
Feb 20, 2009 3.834 4.029 3.673 3.869 2,246,162 -0.07(-1.87%)
Feb 19, 2009 4.256 4.316 3.912 3.943 1,495,332 -0.22(-5.22%)
Feb 18, 2009 4.238 4.299 4.047 4.160 1,610,992 -0.02(-0.42%)
Feb 17, 2009 4.355 4.838 4.056 4.177 1,666,286 -0.33(-7.24%)
Feb 13, 2009 4.655 4.686 4.473 4.503 1,566,920 -0.13(-2.81%)
Feb 12, 2009 4.560 4.708 4.395 4.634 2,116,293 -0.09(-1.84%)
Feb 11, 2009 4.638 4.773 4.586 4.721 2,386,408 +0.13(+2.94%)
Feb 10, 2009 5.086 5.107 4.568 4.586 1,548,965 -0.67(-12.67%)
Feb 09, 2009 5.268 5.533 4.960 5.251 1,143,712 -0.19(-3.44%)
Feb 06, 2009 5.173 5.468 5.173 5.438 1,523,643 +0.25(+4.77%)
Feb 05, 2009 4.938 5.264 4.894 5.190 703,251 +0.23(+4.65%)
Feb 04, 2009 5.051 5.121 4.881 4.960 1,001,918 -0.06(-1.21%)
Feb 03, 2009 4.960 5.121 4.860 5.021 963,459 +0.12(+2.39%)
Feb 02, 2009 4.960 4.986 4.751 4.903 1,529,734 -0.15(-3.01%)
Jan 30, 2009 5.303 5.325 4.921 5.055 0 -0.19(-3.57%)
Jan 29, 2009 5.781 5.799 5.216 5.242 1,092,398 -0.65(-11.06%)
Jan 28, 2009 5.764 5.955 5.507 5.894 758,989 +0.42(+7.62%)
Jan 27, 2009 5.138 5.503 5.138 5.477 893,129 +0.35(+6.78%)
Jan 26, 2009 5.299 5.412 5.008 5.129 744,792 -0.14(-2.72%)
Jan 23, 2009 5.081 5.303 5.008 5.273 782,273 -0.04(-0.74%)
Jan 22, 2009 5.525 5.607 5.151 5.312 976,319 -0.39(-6.86%)
Jan 21, 2009 5.403 5.755 5.216 5.703 697,001 +0.47(+9.06%)
Jan 20, 2009 5.712 5.938 5.229 5.229 994,722 -0.81(-13.39%)
Jan 16, 2009 5.999 6.107 5.829 6.038 934,574 +0.24(+4.20%)
Jan 15, 2009 5.777 6.025 5.442 5.794 1,028,121 +0.03(+0.53%)
Jan 14, 2009 6.181 6.190 5.707 5.764 796,251 -0.50(-7.92%)
Jan 13, 2009 6.225 6.355 6.059 6.259 982,004 -0.04(-0.62%)
Jan 12, 2009 6.611 6.677 6.238 6.298 571,448 -0.35(-5.29%)
Jan 09, 2009 7.042 7.129 6.603 6.651 901,257 -0.31(-4.43%)
Jan 08, 2009 6.768 7.020 6.677 6.959 754,975 +0.13(+1.84%)
Jan 07, 2009 7.155 7.285 6.772 6.833 970,952 -0.60(-8.02%)
Jan 06, 2009 7.107 7.576 6.877 7.429 1,247,306 +0.09(+1.24%)
Jan 05, 2009 7.398 7.507 7.120 7.337 768,916 -0.06(-0.82%)
Jan 02, 2009 7.129 7.433 6.907 7.398 0 +0.25(+3.53%)
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.