Skip to main content

CNA Financial Corp (NY: CNA )

45.28 +0.69 (+1.55%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 18.89 19.46 18.89 19.45 600,008 +0.50(+2.63%)
Apr 29, 2014 19.00 19.03 18.73 18.95 948,826 +0.07(+0.35%)
Apr 28, 2014 19.47 19.72 18.82 18.88 1,433,931 -1.40(-6.91%)
Apr 25, 2014 20.24 20.33 20.07 20.28 646,974 +0.06(+0.28%)
Apr 24, 2014 20.30 20.30 20.07 20.23 537,486 -0.01(-0.05%)
Apr 23, 2014 20.14 20.28 20.09 20.24 492,084 +0.10(+0.50%)
Apr 22, 2014 20.18 20.27 20.11 20.14 423,913 -0.07(-0.35%)
Apr 21, 2014 20.15 20.25 20.14 20.21 184,748 -0.01(-0.07%)
Apr 17, 2014 20.14 20.22 20.22 20.22 395,631 -0.00(-0.02%)
Apr 16, 2014 20.13 20.28 20.09 20.23 300,317 +0.18(+0.90%)
Apr 15, 2014 20.11 20.12 19.84 20.05 306,478 -0.00(-0.02%)
Apr 14, 2014 20.17 20.17 19.86 20.05 222,029 +0.08(+0.38%)
Apr 11, 2014 19.87 20.01 19.73 19.98 396,865 -0.01(-0.05%)
Apr 10, 2014 20.25 20.33 19.94 19.99 285,096 -0.28(-1.36%)
Apr 09, 2014 20.11 20.30 20.02 20.26 318,084 +0.11(+0.57%)
Apr 08, 2014 20.12 20.24 20.04 20.15 217,679 +0.03(+0.17%)
Apr 07, 2014 20.26 20.30 20.09 20.11 323,661 -0.17(-0.84%)
Apr 04, 2014 20.58 20.69 20.27 20.28 489,563 -0.18(-0.86%)
Apr 03, 2014 20.48 20.59 20.31 20.46 584,102 +0.04(+0.19%)
Apr 02, 2014 20.39 20.50 20.28 20.42 503,614 +0.09(+0.42%)
Apr 01, 2014 20.31 20.37 20.21 20.34 368,503 +0.05(+0.23%)
Mar 31, 2014 20.21 20.35 20.09 20.29 320,707 +0.24(+1.21%)
Mar 28, 2014 19.98 20.28 19.93 20.05 227,585 +0.09(+0.43%)
Mar 27, 2014 19.90 19.98 19.80 19.96 279,428 +0.04(+0.21%)
Mar 26, 2014 20.28 20.39 19.89 19.92 189,654 -0.29(-1.43%)
Mar 25, 2014 20.17 20.24 20.07 20.21 226,790 +0.09(+0.45%)
Mar 24, 2014 20.18 20.18 19.93 20.12 255,781 -0.01(-0.05%)
Mar 21, 2014 20.18 20.30 20.03 20.13 304,309 +0.01(+0.05%)
Mar 20, 2014 19.95 20.16 19.95 20.12 182,746 +0.10(+0.47%)
Mar 19, 2014 20.23 20.23 19.95 20.02 212,708 -0.16(-0.80%)
Mar 18, 2014 20.18 20.22 20.10 20.18 178,322 +0.04(+0.19%)
Mar 17, 2014 20.09 20.23 20.07 20.15 173,991 +0.12(+0.62%)
Mar 14, 2014 20.01 20.18 19.96 20.02 108,180 -0.05(-0.24%)
Mar 13, 2014 20.23 20.29 19.99 20.07 284,915 -0.06(-0.31%)
Mar 12, 2014 20.07 20.17 19.95 20.13 156,170 +0.02(+0.09%)
Mar 11, 2014 20.24 20.28 20.04 20.11 180,388 -0.11(-0.54%)
Mar 10, 2014 20.20 20.26 20.09 20.22 137,536 +0.00(+0.02%)
Mar 07, 2014 20.22 20.43 20.16 20.22 263,843 +0.11(+0.54%)
Mar 06, 2014 20.10 20.24 20.05 20.11 390,902 +0.02(+0.09%)
Mar 05, 2014 20.01 20.10 19.89 20.09 335,440 +0.17(+0.83%)
Mar 04, 2014 19.87 20.04 19.72 19.92 638,954 +0.26(+1.30%)
Mar 03, 2014 19.58 19.74 19.47 19.67 206,090 -0.04(-0.19%)
Feb 28, 2014 19.83 20.05 19.69 19.71 383,667 -0.11(-0.55%)
Feb 27, 2014 19.71 19.84 19.61 19.81 305,467 +0.10(+0.51%)
Feb 26, 2014 19.67 19.79 19.57 19.71 178,484 +0.07(+0.34%)
Feb 25, 2014 19.59 19.68 19.48 19.65 252,932 +0.15(+0.75%)
Feb 24, 2014 19.58 19.62 19.44 19.50 285,538 -0.05(-0.27%)
Feb 21, 2014 19.61 19.76 19.48 19.55 237,399 -0.07(-0.36%)
Feb 20, 2014 19.57 19.66 19.41 19.62 285,730 +0.12(+0.61%)
Feb 19, 2014 19.64 19.84 19.47 19.51 288,460 -0.22(-1.10%)
Feb 18, 2014 19.31 19.87 19.28 19.72 690,027 +0.39(+2.03%)
Feb 14, 2014 19.27 19.33 19.33 19.33 282,702 -0.00(-0.02%)
Feb 13, 2014 19.40 19.43 19.23 19.34 301,285 -0.12(-0.62%)
Feb 12, 2014 19.57 19.63 19.35 19.45 514,500 -0.14(-0.73%)
Feb 11, 2014 19.64 20.12 19.53 19.60 698,090 +0.05(+0.24%)
Feb 10, 2014 19.13 19.73 18.78 19.55 921,275 +1.27(+6.93%)
Feb 07, 2014 18.30 18.47 18.21 18.28 718,705 +0.06(+0.33%)
Feb 06, 2014 18.07 18.34 18.07 18.22 255,905 +0.17(+0.92%)
Feb 05, 2014 17.80 18.19 17.73 18.06 299,061 +0.18(+1.03%)
Feb 04, 2014 17.69 17.93 17.60 17.87 251,804 +0.31(+1.76%)
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.