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 (%)
Jul 31, 2006	14.76	14.86	14.60	14.76	2,588,258	-0.03(-0.21%)
Jul 28, 2006	14.72	14.97	14.70	14.79	1,050,257	+0.10(+0.65%)
Jul 27, 2006	14.87	14.95	14.64	14.69	921,880	-0.16(-1.05%)
Jul 26, 2006	14.91	15.00	14.85	14.85	796,493	-0.08(-0.52%)
Jul 25, 2006	14.89	15.04	14.84	14.93	482,911	-0.01(-0.06%)
Jul 24, 2006	14.85	15.00	14.81	14.93	488,893	+0.12(+0.82%)
Jul 21, 2006	14.83	14.89	14.67	14.81	469,337	-0.00(-0.03%)
Jul 20, 2006	14.73	14.90	14.73	14.82	423,554	+0.08(+0.53%)
Jul 19, 2006	14.56	14.81	14.53	14.74	730,233	+0.23(+1.56%)
Jul 18, 2006	14.41	14.53	14.30	14.51	409,289	+0.15(+1.03%)
Jul 17, 2006	14.47	14.52	14.30	14.37	698,714	-0.10(-0.72%)
Jul 14, 2006	14.60	14.60	14.42	14.47	431,606	-0.13(-0.92%)
Jul 13, 2006	14.77	14.81	14.52	14.60	834,224	-0.20(-1.38%)
Jul 12, 2006	14.77	14.84	14.69	14.81	764,513	+0.04(+0.29%)
Jul 11, 2006	14.67	14.78	14.53	14.77	407,679	+0.08(+0.56%)
Jul 10, 2006	14.65	14.73	14.61	14.68	315,882	+0.05(+0.36%)
Jul 07, 2006	14.54	14.77	14.54	14.63	813,288	+0.03(+0.21%)
Jul 06, 2006	14.37	14.65	14.37	14.60	775,097	+0.21(+1.48%)
Jul 05, 2006	14.52	14.56	14.31	14.39	546,179	-0.21(-1.46%)

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.