Indicators

CNA Financial Corp (NY: CNA )

45.28 -0.66 (-1.44%)

Streaming Delayed Price Updated: 1:29 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	6.290	6.342	6.064	6.307	1,266,223	+0.00(+0.00%)
May 28, 2009	6.346	6.372	6.068	6.307	1,154,697	+0.12(+1.90%)
May 27, 2009	6.481	6.485	6.168	6.190	2,303,392	-0.33(-5.13%)
May 26, 2009	6.172	6.525	6.172	6.525	1,161,976	+0.23(+3.59%)
May 22, 2009	6.177	6.364	6.099	6.298	1,259,001	+0.10(+1.68%)
May 21, 2009	5.912	6.229	5.807	6.194	2,078,224	+0.16(+2.59%)
May 20, 2009	6.446	6.446	5.999	6.038	1,936,273	-0.30(-4.73%)
May 19, 2009	6.333	6.433	6.177	6.338	1,382,419	-0.06(-0.95%)
May 18, 2009	6.177	6.412	6.046	6.398	1,390,257	+0.36(+5.90%)
May 15, 2009	6.277	6.325	5.990	6.042	1,100,429	-0.23(-3.67%)
May 14, 2009	6.020	6.477	5.873	6.272	1,816,951	+0.25(+4.11%)
May 13, 2009	6.446	6.446	5.994	6.025	1,757,976	-0.45(-6.92%)
May 12, 2009	6.685	6.861	6.316	6.472	2,281,848	-0.21(-3.19%)
May 11, 2009	7.316	7.390	6.677	6.685	2,283,615	-0.96(-12.56%)
May 08, 2009	6.864	7.646	6.842	7.646	2,267,269	+1.01(+15.27%)
May 07, 2009	6.851	7.124	6.546	6.633	3,527,771	-0.10(-1.55%)
May 06, 2009	5.942	6.785	5.942	6.738	3,155,784	+1.03(+18.14%)
May 05, 2009	5.942	6.107	5.694	5.703	1,202,459	-0.23(-3.88%)
May 04, 2009	5.529	6.038	5.286	5.933	2,607,743	+0.75(+14.42%)

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.