Indicators

CNA Financial Corp (NY: CNA )

44.64 +0.06 (+0.13%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	18.13	18.18	17.97	17.99	313,371	-0.14(-0.75%)
Jul 28, 2016	18.06	18.19	17.98	18.13	218,773	+0.06(+0.31%)
Jul 27, 2016	18.14	18.28	18.03	18.07	191,813	-0.06(-0.31%)
Jul 26, 2016	18.15	18.31	18.03	18.13	245,949	-0.01(-0.06%)
Jul 25, 2016	18.18	18.27	18.05	18.14	145,567	-0.03(-0.16%)
Jul 22, 2016	17.99	18.22	17.98	18.17	325,617	+0.21(+1.20%)
Jul 21, 2016	18.05	18.08	17.91	17.95	110,839	-0.09(-0.50%)
Jul 20, 2016	18.03	18.16	18.03	18.05	174,916	+0.12(+0.69%)
Jul 19, 2016	17.89	17.95	17.78	17.92	376,273	+0.05(+0.28%)
Jul 18, 2016	17.84	17.95	17.78	17.87	198,077	+0.01(+0.03%)
Jul 15, 2016	18.01	18.01	17.85	17.86	136,554	-0.15(-0.85%)
Jul 14, 2016	18.15	18.19	18.02	18.02	101,369	+0.01(+0.03%)
Jul 13, 2016	18.02	18.05	17.85	18.01	156,808	+0.00(+0.00%)
Jul 12, 2016	17.97	18.12	17.93	18.01	195,480	+0.17(+0.95%)
Jul 11, 2016	17.81	17.92	17.72	17.84	216,887	+0.06(+0.35%)
Jul 08, 2016	18.11	17.88	17.74	17.78	389,761	-0.10(-0.57%)
Jul 07, 2016	17.37	17.91	17.32	17.88	870,242	+0.65(+3.77%)
Jul 06, 2016	17.12	17.24	17.12	17.23	128,852	+0.06(+0.36%)
Jul 05, 2016	17.59	17.69	17.15	17.17	327,543	-0.46(-2.63%)

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.