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

CNA Financial Corp (NY: CNA )

48.52 -1.68 (-3.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jan 30, 2004 11.03 11.19 11.03 11.10 303,667 +0.04(+0.39%)
Jan 29, 2004 11.12 11.14 10.92 11.06 268,843 -0.05(-0.46%)
Jan 28, 2004 11.31 11.39 11.07 11.11 325,954 -0.05(-0.42%)
Jan 27, 2004 11.17 11.26 10.95 11.16 292,523 -0.06(-0.54%)
Jan 26, 2004 11.07 11.25 11.01 11.22 259,324 +0.12(+1.13%)
Jan 23, 2004 11.16 11.19 11.03 11.09 237,269 -0.08(-0.69%)
Jan 22, 2004 11.24 11.29 11.15 11.17 229,840 -0.11(-0.99%)
Jan 21, 2004 10.88 11.33 10.88 11.28 480,342 +0.38(+3.48%)
Jan 20, 2004 11.07 11.07 10.84 10.90 480,110 -0.04(-0.35%)
Jan 16, 2004 10.94 11.00 10.77 10.94 605,709 +0.15(+1.36%)
Jan 15, 2004 11.00 11.00 10.62 10.79 697,413 -0.21(-1.88%)
Jan 14, 2004 10.92 11.10 10.85 11.00 458,751 +0.08(+0.75%)
Jan 13, 2004 10.90 10.95 10.82 10.92 322,936 +0.02(+0.20%)
Jan 12, 2004 10.84 10.95 10.84 10.90 325,258 +0.04(+0.40%)
Jan 09, 2004 10.89 10.98 10.83 10.85 560,670 -0.07(-0.67%)
Jan 08, 2004 10.90 10.94 10.85 10.93 640,301 +0.06(+0.55%)
Jan 07, 2004 10.74 10.87 10.70 10.87 511,916 +0.12(+1.12%)
Jan 06, 2004 10.75 10.81 10.73 10.75 844,139 +0.03(+0.32%)
Jan 05, 2004 10.60 10.72 10.56 10.71 744,542 +0.15(+1.43%)
Jan 02, 2004 10.51 10.58 10.48 10.56 701,824 +0.18(+1.74%)
Dec 31, 2003 10.36 10.47 10.36 10.38 624,979 -0.03(-0.25%)
Dec 30, 2003 10.32 10.44 10.29 10.41 772,866 +0.07(+0.67%)
Dec 29, 2003 10.17 10.36 10.15 10.34 532,114 +0.17(+1.65%)
Dec 26, 2003 10.15 10.23 10.04 10.17 255,609 +0.02(+0.17%)
Dec 24, 2003 10.09 10.21 10.08 10.15 194,783 +0.07(+0.73%)
Dec 23, 2003 10.04 10.12 10.03 10.08 594,333 +0.11(+1.12%)
Dec 22, 2003 9.933 9.933 9.903 9.967 542,329 +0.01(+0.09%)
Dec 19, 2003 9.950 9.967 9.851 9.959 608,263 +0.03(+0.35%)
Dec 18, 2003 9.842 9.954 9.842 9.924 741,756 +0.08(+0.83%)
Dec 17, 2003 9.903 9.903 9.786 9.842 469,895 -0.02(-0.17%)
Dec 16, 2003 9.799 9.959 9.799 9.860 621,961 -0.03(-0.26%)
Dec 15, 2003 9.954 9.989 9.778 9.885 881,517 -0.07(-0.69%)
Dec 12, 2003 9.950 9.984 9.834 9.954 533,507 +0.05(+0.52%)
Dec 11, 2003 9.881 9.997 9.842 9.903 615,924 -0.02(-0.17%)
Dec 10, 2003 9.928 9.950 9.842 9.920 685,805 +0.01(+0.13%)
Dec 09, 2003 9.920 9.954 9.877 9.907 521,202 -0.06(-0.65%)
Dec 08, 2003 9.928 10.01 9.907 9.972 624,514 +0.02(+0.22%)
Dec 05, 2003 10.13 10.13 9.920 9.950 394,210 -0.18(-1.74%)
Dec 04, 2003 10.06 10.13 10.01 10.13 587,136 +0.00(+0.04%)
Dec 03, 2003 10.12 10.18 10.07 10.12 1,290,122 +0.01(+0.13%)
Dec 02, 2003 10.12 10.12 10.01 10.11 700,663 -0.01(-0.13%)
Dec 01, 2003 10.07 10.25 10.07 10.12 825,334 +0.05(+0.47%)
Nov 28, 2003 10.12 10.12 10.03 10.07 163,906 -0.05(-0.47%)
Nov 26, 2003 10.11 10.14 10.08 10.12 666,071 +0.04(+0.38%)
Nov 25, 2003 10.06 10.09 9.963 10.08 605,709 +0.02(+0.17%)
Nov 24, 2003 10.01 10.14 9.997 10.07 800,957 +0.12(+1.26%)
Nov 21, 2003 9.799 9.954 9.816 9.941 722,022 +0.14(+1.45%)
Nov 20, 2003 10.03 10.03 9.799 9.799 917,734 -0.23(-2.28%)
Nov 19, 2003 9.898 10.14 9.898 10.03 671,875 +0.07(+0.74%)
Nov 18, 2003 10.10 10.12 9.885 9.954 1,376,254 -0.21(-2.08%)
Nov 17, 2003 10.12 10.18 9.993 10.17 1,336,322 -0.16(-1.58%)
Nov 14, 2003 10.36 10.55 10.10 10.33 3,034,584 +0.49(+4.99%)
Nov 13, 2003 9.808 9.864 9.515 9.838 1,682,939 +0.03(+0.35%)
Nov 12, 2003 10.23 10.51 9.692 9.804 6,972,046 +0.73(+8.07%)
Nov 11, 2003 8.916 9.183 8.735 9.071 3,590,379 +0.16(+1.74%)
Nov 10, 2003 8.335 8.916 8.249 8.916 3,870,366 +0.73(+8.95%)
Nov 07, 2003 8.860 8.860 8.003 8.184 5,307,447 -0.68(-7.63%)
Nov 06, 2003 8.916 8.916 8.679 8.860 1,491,638 -0.09(-1.01%)
Nov 05, 2003 9.088 9.088 8.908 8.951 1,118,322 -0.18(-1.93%)
Nov 04, 2003 9.274 9.274 9.123 9.127 1,267,138 -0.25(-2.62%)
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.