Skip to main content

CNA Financial Corp (NY: CNA )

43.67 +0.34 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 19.23 19.24 19.14 19.20 165,698 -0.04(-0.20%)
May 29, 2014 19.18 19.28 19.09 19.24 111,718 +0.08(+0.42%)
May 28, 2014 19.26 19.26 19.13 19.15 136,325 -0.08(-0.40%)
May 27, 2014 19.20 19.32 19.09 19.23 275,378 +0.11(+0.55%)
May 23, 2014 19.00 19.13 19.13 19.13 176,437 +0.08(+0.40%)
May 22, 2014 19.00 19.06 19.00 19.05 138,176 -0.02(-0.10%)
May 21, 2014 19.03 19.17 18.94 19.07 309,866 +0.07(+0.38%)
May 20, 2014 19.22 19.24 18.96 19.00 309,084 -0.25(-1.32%)
May 19, 2014 19.15 19.25 19.09 19.25 292,313 +0.12(+0.62%)
May 16, 2014 19.24 19.24 19.03 19.13 409,567 -0.14(-0.72%)
May 15, 2014 19.48 19.48 19.16 19.27 301,570 -0.24(-1.22%)
May 14, 2014 19.68 19.68 19.44 19.51 268,859 -0.21(-1.09%)
May 13, 2014 19.79 19.84 19.59 19.72 296,473 -0.02(-0.10%)
May 12, 2014 19.76 19.88 19.71 19.74 277,268 +0.05(+0.24%)
May 09, 2014 19.81 19.81 19.67 19.69 182,138 -0.12(-0.63%)
May 08, 2014 19.83 20.05 19.79 19.82 273,899 -0.07(-0.36%)
May 07, 2014 19.86 19.95 19.70 19.89 397,235 +0.06(+0.31%)
May 06, 2014 19.78 19.87 19.71 19.83 718,122 +0.03(+0.17%)
May 05, 2014 19.70 19.86 19.62 19.80 544,964 +0.03(+0.14%)
May 02, 2014 19.80 19.93 19.66 19.77 751,148 -0.07(-0.36%)
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.