Indicators

CNA Financial Corp (NY: CNA )

45.94 +0.61 (+1.35%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	3.881	4.025	3.799	3.981	1,403,889	+0.14(+3.74%)
Mar 30, 2009	3.964	4.277	3.786	3.838	2,649,380	-0.46(-10.72%)
Mar 26, 2009	4.238	4.312	4.068	4.299	2,032,592	+0.17(+4.00%)
Mar 25, 2009	3.838	4.142	3.781	4.134	2,549,425	+0.38(+10.07%)
Mar 24, 2009	3.838	3.960	3.742	3.755	1,939,481	-0.21(-5.37%)
Mar 23, 2009	3.751	3.981	3.717	3.968	2,780,757	+0.17(+4.58%)
Mar 20, 2009	3.855	3.942	3.668	3.795	2,134,038	-0.09(-2.35%)
Mar 19, 2009	4.138	4.160	3.877	3.886	2,227,767	-0.07(-1.65%)
Mar 18, 2009	3.690	4.029	3.551	3.951	3,626,924	+0.21(+5.58%)
Mar 17, 2009	3.525	3.747	3.273	3.742	2,584,029	+0.11(+3.11%)
Mar 16, 2009	3.777	4.151	3.577	3.629	2,652,343	-0.05(-1.30%)
Mar 13, 2009	3.582	3.695	3.451	3.677	0	+0.10(+2.67%)
Mar 12, 2009	2.890	3.612	2.804	3.582	3,115,008	+0.63(+21.18%)
Mar 11, 2009	3.060	3.256	2.830	2.956	2,388,741	-0.27(-8.36%)
Mar 10, 2009	3.086	3.225	2.890	3.225	1,744,598	+0.40(+14.33%)
Mar 09, 2009	2.938	3.038	2.786	2.821	1,335,589	-0.21(-7.02%)
Mar 06, 2009	3.090	3.090	2.882	3.034	0	+0.03(+1.01%)
Mar 05, 2009	3.447	3.447	3.003	3.003	1,998,710	-0.59(-16.34%)
Mar 04, 2009	3.386	3.716	3.195	3.590	3,129,643	+0.27(+7.97%)

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.