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 UNCHANGED
Streaming Delayed 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 (%)
Apr 30, 2003 10.30 10.42 10.16 10.32 332,205 -0.01(-0.08%)
Apr 29, 2003 10.42 10.46 10.31 10.33 221,237 -0.09(-0.91%)
Apr 28, 2003 10.36 10.48 10.34 10.42 238,184 +0.03(+0.29%)
Apr 25, 2003 10.36 10.43 10.29 10.39 427,386 +0.03(+0.29%)
Apr 24, 2003 10.66 10.66 10.30 10.36 405,331 -0.28(-2.63%)
Apr 23, 2003 10.53 10.67 10.49 10.64 307,829 +0.11(+1.02%)
Apr 22, 2003 10.27 10.57 10.23 10.53 565,746 +0.31(+3.03%)
Apr 21, 2003 10.22 10.27 10.19 10.22 162,039 +0.04(+0.38%)
Apr 17, 2003 10.04 10.18 9.989 10.18 144,396 +0.12(+1.16%)
Apr 16, 2003 10.26 10.32 10.03 10.07 238,649 -0.19(-1.85%)
Apr 15, 2003 9.912 10.33 9.907 10.26 658,374 +0.34(+3.43%)
Apr 14, 2003 9.692 9.916 9.692 9.916 257,453 +0.22(+2.22%)
Apr 11, 2003 9.653 9.778 9.589 9.701 209,630 +0.03(+0.36%)
Apr 10, 2003 9.778 9.778 9.615 9.666 290,650 -0.04(-0.44%)
Apr 09, 2003 9.821 9.843 9.675 9.709 307,597 -0.05(-0.49%)
Apr 08, 2003 9.791 9.795 9.692 9.757 304,579 -0.00(-0.04%)
Apr 07, 2003 10.02 10.17 9.722 9.761 320,133 -0.02(-0.18%)
Apr 04, 2003 9.804 9.903 9.714 9.778 292,275 -0.00(-0.04%)
Apr 03, 2003 9.907 9.907 9.739 9.783 386,063 -0.12(-1.26%)
Apr 02, 2003 9.864 9.998 9.851 9.907 216,827 +0.19(+2.00%)
Apr 01, 2003 9.683 9.778 9.593 9.714 411,599 +0.06(+0.67%)
Mar 31, 2003 9.610 9.649 9.477 9.649 463,601 -0.07(-0.71%)
Mar 28, 2003 9.649 9.821 9.541 9.718 466,851 +0.01(+0.09%)
Mar 27, 2003 9.718 9.821 9.606 9.709 492,387 -0.12(-1.18%)
Mar 26, 2003 9.821 9.959 9.761 9.826 250,952 -0.06(-0.65%)
Mar 25, 2003 9.907 10.00 9.800 9.890 170,165 +0.02(+0.22%)
Mar 24, 2003 10.17 10.17 9.826 9.869 214,505 -0.36(-3.50%)
Mar 21, 2003 10.10 10.25 10.02 10.23 269,524 +0.19(+1.89%)
Mar 20, 2003 10.01 10.10 9.834 10.04 330,347 +0.03(+0.26%)
Mar 19, 2003 10.02 10.08 9.886 10.01 466,154 -0.01(-0.13%)
Mar 18, 2003 10.09 10.23 9.981 10.02 469,404 -0.10(-0.98%)
Mar 17, 2003 9.843 10.17 9.800 10.12 517,691 +0.23(+2.35%)
Mar 14, 2003 9.692 10.02 9.692 9.890 263,256 +0.22(+2.27%)
Mar 13, 2003 9.485 9.722 9.438 9.671 519,549 +0.28(+2.98%)
Mar 12, 2003 9.261 9.391 9.136 9.391 513,048 +0.04(+0.46%)
Mar 11, 2003 9.425 9.511 9.300 9.347 640,034 -0.07(-0.78%)
Mar 10, 2003 9.907 9.907 9.360 9.421 633,302 -0.53(-5.37%)
Mar 07, 2003 9.856 9.972 9.692 9.955 213,112 +0.10(+1.05%)
Mar 06, 2003 9.972 9.972 9.783 9.851 233,773 -0.14(-1.42%)
Mar 05, 2003 9.843 10.03 9.821 9.994 290,186 +0.10(+1.05%)
Mar 04, 2003 9.951 10.01 9.856 9.890 197,790 -0.06(-0.61%)
Mar 03, 2003 10.12 10.12 9.925 9.951 311,775 +0.05(+0.48%)
Feb 28, 2003 9.860 9.989 9.826 9.903 236,791 +0.04(+0.44%)
Feb 27, 2003 9.649 9.864 9.649 9.860 403,939 +0.18(+1.82%)
Feb 26, 2003 9.739 9.787 9.632 9.683 307,132 -0.14(-1.45%)
Feb 25, 2003 9.739 9.864 9.671 9.826 618,676 +0.09(+0.88%)
Feb 24, 2003 9.907 9.907 9.705 9.739 335,919 -0.19(-1.91%)
Feb 21, 2003 9.787 9.951 9.757 9.929 369,348 +0.19(+1.95%)
Feb 20, 2003 9.800 9.821 9.739 9.739 421,118 -0.06(-0.62%)
Feb 19, 2003 9.877 9.903 9.718 9.800 236,791 -0.08(-0.78%)
Feb 18, 2003 9.864 9.968 9.847 9.877 270,685 +0.00(+0.04%)
Feb 14, 2003 9.671 9.886 9.567 9.873 654,427 +0.20(+2.09%)
Feb 13, 2003 9.675 9.907 9.640 9.671 441,314 +0.00(+0.00%)
Feb 12, 2003 9.821 9.907 9.671 9.671 146,021 -0.20(-2.05%)
Feb 11, 2003 9.864 9.985 9.735 9.873 308,757 -0.03(-0.30%)
Feb 10, 2003 9.808 9.946 9.765 9.903 173,183 +0.14(+1.41%)
Feb 07, 2003 10.02 10.02 9.649 9.765 724,536 -0.19(-1.86%)
Feb 06, 2003 10.14 10.21 9.951 9.951 374,920 -0.23(-2.24%)
Feb 05, 2003 10.36 10.41 10.17 10.18 147,646 -0.12(-1.13%)
Feb 04, 2003 10.34 10.34 9.972 10.30 488,441 -0.37(-3.47%)
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.