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 (%)
Oct 30, 2009 9.804 9.804 9.360 9.378 2,194,080 -0.52(-5.27%)
Oct 29, 2009 9.541 9.925 9.541 9.899 1,063,527 +0.48(+5.12%)
Oct 28, 2009 9.606 9.821 9.412 9.416 995,268 -0.26(-2.67%)
Oct 27, 2009 9.925 10.03 9.662 9.675 1,060,678 -0.22(-2.22%)
Oct 26, 2009 10.23 10.39 9.877 9.895 911,165 -0.38(-3.73%)
Oct 23, 2009 10.37 10.38 10.23 10.28 660,470 -0.43(-3.98%)
Oct 22, 2009 9.972 10.70 9.972 10.70 1,726,168 +0.82(+8.33%)
Oct 21, 2009 10.13 10.28 9.869 9.882 1,309,312 -0.31(-3.00%)
Oct 20, 2009 10.19 10.25 10.17 10.19 895,625 -0.28(-2.63%)
Oct 19, 2009 10.40 10.50 10.33 10.46 608,817 +0.05(+0.50%)
Oct 16, 2009 10.42 10.50 10.24 10.41 1,056,061 -0.15(-1.43%)
Oct 15, 2009 10.39 10.65 10.31 10.56 1,042,359 +0.16(+1.53%)
Oct 14, 2009 10.38 10.43 10.26 10.40 1,565,159 +0.24(+2.33%)
Oct 13, 2009 10.31 10.31 10.13 10.17 1,244,357 -0.13(-1.30%)
Oct 12, 2009 10.34 10.40 10.21 10.30 1,380,229 -0.09(-0.87%)
Oct 09, 2009 10.35 10.44 10.29 10.39 655,223 +0.00(+0.04%)
Oct 08, 2009 10.58 10.58 10.32 10.39 1,066,610 -0.05(-0.50%)
Oct 07, 2009 10.34 10.45 10.17 10.44 805,387 +0.02(+0.21%)
Oct 06, 2009 10.38 10.59 10.26 10.42 767,263 +0.07(+0.67%)
Oct 05, 2009 10.17 10.35 10.12 10.35 588,571 +0.18(+1.78%)
Oct 02, 2009 9.963 10.27 9.714 10.17 801,289 +0.08(+0.77%)
Oct 01, 2009 10.39 10.46 10.07 10.09 846,338 -0.31(-2.98%)
Sep 30, 2009 10.64 10.72 10.33 10.40 1,183,302 -0.12(-1.19%)
Sep 29, 2009 10.77 10.94 10.48 10.52 1,056,474 -0.13(-1.20%)
Sep 28, 2009 10.46 10.73 10.46 10.65 800,542 +0.29(+2.81%)
Sep 25, 2009 10.49 10.65 10.31 10.36 1,312,017 -0.11(-1.03%)
Sep 24, 2009 10.78 10.89 10.46 10.47 1,113,703 -0.31(-2.92%)
Sep 23, 2009 10.98 11.20 10.77 10.78 805,830 -0.20(-1.84%)
Sep 22, 2009 11.20 11.28 10.94 10.98 736,817 -0.14(-1.24%)
Sep 21, 2009 10.98 11.20 10.92 11.12 925,103 +0.12(+1.10%)
Sep 18, 2009 11.29 11.31 11.00 11.00 763,057 -0.15(-1.39%)
Sep 17, 2009 11.22 11.42 10.99 11.16 835,343 +0.22(+1.97%)
Sep 16, 2009 11.01 11.21 10.86 10.94 1,087,561 +0.00(+0.00%)
Sep 15, 2009 10.67 11.05 10.63 10.94 1,199,907 +0.21(+1.93%)
Sep 14, 2009 10.31 10.73 10.13 10.73 776,781 +0.31(+2.98%)
Sep 11, 2009 10.48 10.59 10.20 10.42 731,501 -0.05(-0.49%)
Sep 10, 2009 10.49 10.55 10.22 10.48 1,176,964 -0.02(-0.21%)
Sep 09, 2009 10.21 10.58 10.11 10.50 963,113 +0.35(+3.44%)
Sep 08, 2009 10.24 10.30 9.886 10.15 1,110,328 +0.15(+1.51%)
Sep 04, 2009 10.02 10.23 9.886 9.998 591,362 +0.02(+0.17%)
Sep 03, 2009 9.903 10.17 9.826 9.981 714,389 +0.13(+1.36%)
Sep 02, 2009 9.864 10.05 9.783 9.847 854,057 -0.14(-1.38%)
Sep 01, 2009 10.31 10.63 9.963 9.985 1,045,401 -0.56(-5.27%)
Aug 31, 2009 10.23 10.55 10.23 10.54 694,958 +0.25(+2.39%)
Aug 28, 2009 10.42 10.44 10.21 10.30 506,801 +0.01(+0.13%)
Aug 27, 2009 10.28 10.33 10.08 10.28 441,373 +0.08(+0.80%)
Aug 26, 2009 10.32 10.41 10.11 10.20 474,437 -0.12(-1.13%)
Aug 25, 2009 9.920 10.42 9.890 10.32 1,034,088 +0.41(+4.13%)
Aug 24, 2009 9.808 10.08 9.778 9.907 729,999 +0.11(+1.14%)
Aug 21, 2009 9.559 9.839 9.494 9.795 688,876 +0.36(+3.84%)
Aug 20, 2009 9.356 9.559 9.279 9.434 563,850 +0.14(+1.48%)
Aug 19, 2009 9.158 9.313 9.072 9.296 470,711 +0.09(+0.98%)
Aug 18, 2009 9.132 9.283 9.063 9.205 399,228 +0.07(+0.76%)
Aug 17, 2009 9.111 9.270 9.069 9.136 670,601 -0.31(-3.28%)
Aug 14, 2009 9.503 9.559 9.339 9.447 635,718 -0.11(-1.13%)
Aug 13, 2009 9.584 9.649 9.455 9.554 845,003 +0.11(+1.19%)
Aug 12, 2009 8.921 9.511 8.809 9.442 2,935,526 +0.54(+6.10%)
Aug 11, 2009 9.029 9.089 8.719 8.899 1,734,822 -0.11(-1.20%)
Aug 10, 2009 8.990 9.248 8.865 9.007 603,775 +0.02(+0.19%)
Aug 07, 2009 8.796 9.067 8.753 8.990 789,775 +0.32(+3.68%)
Aug 06, 2009 8.891 9.080 8.615 8.671 823,009 -0.22(-2.47%)
Aug 05, 2009 8.977 9.175 8.714 8.891 1,438,874 -0.08(-0.91%)
Aug 04, 2009 8.503 9.029 8.464 8.973 1,890,576 +0.51(+6.01%)
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.