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 (%)
Dec 31, 2009 10.23 10.34 10.34 10.34 1,235,564 +0.09(+0.92%)
Dec 30, 2009 10.16 10.27 10.16 10.24 407,188 +0.07(+0.72%)
Dec 29, 2009 10.07 10.23 10.01 10.17 618,197 +0.09(+0.90%)
Dec 28, 2009 9.838 10.08 9.812 10.08 836,476 +0.22(+2.23%)
Dec 24, 2009 9.860 9.903 9.799 9.860 199,296 +0.05(+0.53%)
Dec 23, 2009 9.851 9.894 9.726 9.808 690,495 -0.03(-0.31%)
Dec 22, 2009 9.743 9.890 9.726 9.838 673,273 +0.04(+0.44%)
Dec 21, 2009 9.769 9.946 9.692 9.795 811,054 +0.02(+0.22%)
Dec 18, 2009 9.709 9.778 9.631 9.773 1,028,299 +0.10(+1.07%)
Dec 17, 2009 9.816 9.816 9.653 9.670 594,661 -0.26(-2.65%)
Dec 16, 2009 9.851 10.00 9.769 9.933 593,760 +0.12(+1.23%)
Dec 15, 2009 9.950 9.967 9.782 9.812 710,688 -0.14(-1.39%)
Dec 14, 2009 9.933 9.984 9.872 9.950 865,294 +0.13(+1.36%)
Dec 11, 2009 9.760 9.834 9.653 9.816 562,982 +0.09(+0.93%)
Dec 10, 2009 9.670 9.773 9.493 9.726 1,309,756 +0.16(+1.71%)
Dec 09, 2009 9.597 9.597 9.433 9.562 1,098,595 -0.01(-0.14%)
Dec 08, 2009 9.618 9.627 9.455 9.575 1,288,404 -0.12(-1.24%)
Dec 07, 2009 9.756 9.883 9.674 9.696 781,699 -0.10(-1.05%)
Dec 04, 2009 9.791 9.909 9.653 9.799 1,081,590 +0.18(+1.84%)
Dec 03, 2009 9.877 9.890 9.610 9.623 1,352,668 -0.22(-2.19%)
Dec 02, 2009 9.769 9.898 9.769 9.838 740,922 +0.03(+0.35%)
Dec 01, 2009 9.894 9.894 9.700 9.804 1,168,755 +0.00(+0.04%)
Nov 30, 2009 9.864 9.959 9.627 9.799 1,975,502 -0.07(-0.70%)
Nov 27, 2009 9.946 10.04 9.855 9.868 561,143 -0.37(-3.62%)
Nov 25, 2009 10.29 10.34 10.20 10.24 758,975 -0.07(-0.71%)
Nov 24, 2009 10.25 10.34 10.20 10.31 1,612,796 -0.01(-0.08%)
Nov 23, 2009 10.34 10.46 10.23 10.32 1,052,709 +0.17(+1.65%)
Nov 20, 2009 10.14 10.23 10.00 10.15 1,154,442 +0.02(+0.17%)
Nov 19, 2009 10.10 10.36 10.06 10.14 2,874,414 +0.34(+3.43%)
Nov 18, 2009 9.670 9.860 9.605 9.799 1,368,908 +0.16(+1.61%)
Nov 17, 2009 9.549 9.687 9.545 9.644 1,300,952 +0.09(+0.99%)
Nov 16, 2009 9.636 9.636 9.459 9.549 1,678,361 +0.07(+0.73%)
Nov 13, 2009 9.571 9.648 9.424 9.480 1,047,353 -0.00(-0.05%)
Nov 12, 2009 9.502 9.605 9.368 9.485 842,173 -0.07(-0.72%)
Nov 11, 2009 9.476 9.674 9.416 9.554 927,230 +0.12(+1.28%)
Nov 10, 2009 9.244 9.468 9.226 9.433 1,316,832 +0.22(+2.34%)
Nov 09, 2009 9.097 9.278 9.054 9.218 1,506,274 +0.17(+1.90%)
Nov 06, 2009 8.998 9.123 8.821 9.045 1,180,576 +0.07(+0.77%)
Nov 05, 2009 9.127 9.144 8.951 8.977 1,803,789 -0.03(-0.33%)
Nov 04, 2009 9.424 9.459 8.959 9.007 2,152,886 -0.37(-3.95%)
Nov 03, 2009 9.377 9.420 9.020 9.377 2,484,208 -0.18(-1.89%)
Nov 02, 2009 10.11 10.53 9.481 9.558 2,881,028 +0.18(+1.93%)
Oct 30, 2009 9.804 9.804 9.360 9.377 2,194,201 -0.52(-5.27%)
Oct 29, 2009 9.541 9.924 9.541 9.898 1,063,585 +0.48(+5.12%)
Oct 28, 2009 9.605 9.821 9.412 9.416 995,323 -0.26(-2.67%)
Oct 27, 2009 9.924 10.03 9.661 9.674 1,060,737 -0.22(-2.22%)
Oct 26, 2009 10.23 10.39 9.877 9.894 911,215 -0.38(-3.73%)
Oct 23, 2009 10.37 10.38 10.23 10.28 660,506 -0.43(-3.98%)
Oct 22, 2009 9.972 10.70 9.972 10.70 1,726,263 +0.82(+8.33%)
Oct 21, 2009 10.13 10.28 9.868 9.881 1,309,384 -0.31(-3.00%)
Oct 20, 2009 10.19 10.25 10.17 10.19 895,674 -0.28(-2.63%)
Oct 19, 2009 10.40 10.50 10.33 10.46 608,850 +0.05(+0.50%)
Oct 16, 2009 10.42 10.50 10.24 10.41 1,056,119 -0.15(-1.43%)
Oct 15, 2009 10.39 10.65 10.31 10.56 1,042,417 +0.16(+1.53%)
Oct 14, 2009 10.38 10.43 10.26 10.40 1,565,245 +0.24(+2.33%)
Oct 13, 2009 10.31 10.31 10.13 10.17 1,244,425 -0.13(-1.30%)
Oct 12, 2009 10.34 10.40 10.21 10.30 1,380,305 -0.09(-0.87%)
Oct 09, 2009 10.35 10.44 10.29 10.39 655,259 +0.00(+0.04%)
Oct 08, 2009 10.57 10.57 10.32 10.38 1,066,668 -0.05(-0.50%)
Oct 07, 2009 10.34 10.45 10.17 10.44 805,431 +0.02(+0.21%)
Oct 06, 2009 10.38 10.59 10.26 10.42 767,305 +0.07(+0.67%)
Oct 05, 2009 10.17 10.35 10.12 10.35 588,604 +0.18(+1.78%)
Oct 02, 2009 9.963 10.27 9.713 10.17 801,333 +0.08(+0.77%)
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.