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 (%)
May 29, 2015	19.91	19.94	19.75	19.87	258,682	-0.07(-0.34%)
May 28, 2015	19.86	19.96	19.79	19.93	76,113	+0.03(+0.13%)
May 27, 2015	19.73	19.97	19.70	19.91	104,374	+0.20(+0.99%)
May 26, 2015	19.90	19.99	19.67	19.71	189,882	-0.28(-1.39%)
May 22, 2015	20.04	19.99	19.99	19.99	110,332	-0.13(-0.66%)
May 21, 2015	20.19	20.20	20.08	20.12	133,440	-0.03(-0.13%)
May 20, 2015	20.12	20.19	20.00	20.15	174,879	+0.01(+0.03%)
May 19, 2015	20.17	20.21	20.10	20.14	326,134	+0.00(+0.00%)
May 18, 2015	19.95	20.14	19.95	20.14	211,480	+0.17(+0.87%)
May 15, 2015	20.08	20.13	19.90	19.97	243,424	-0.08(-0.41%)
May 14, 2015	20.07	20.07	19.94	20.05	152,642	+0.16(+0.83%)
May 13, 2015	20.08	20.08	19.82	19.89	215,958	-0.13(-0.66%)
May 12, 2015	20.17	20.17	20.01	20.02	157,374	-0.19(-0.96%)
May 11, 2015	20.30	20.32	20.19	20.21	182,074	-0.10(-0.50%)
May 08, 2015	20.29	20.36	20.12	20.32	284,722	+0.17(+0.84%)
May 07, 2015	20.16	20.24	20.09	20.15	334,144	-0.02(-0.08%)
May 06, 2015	20.29	20.29	19.99	20.16	149,681	-0.12(-0.60%)
May 05, 2015	20.48	20.54	20.24	20.29	263,132	-0.25(-1.22%)
May 04, 2015	20.83	20.83	20.47	20.54	189,329	-0.13(-0.62%)

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.