Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CNA Financial Corp (NY: CNA )

45.28 +0.69 (+1.55%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 10.32 10.60 10.32 10.55 418,929 +0.27(+2.62%)
May 29, 2003 10.30 10.48 10.28 10.28 331,508 +0.09(+0.90%)
May 28, 2003 10.13 10.29 10.11 10.19 368,317 +0.00(+0.04%)
May 27, 2003 9.998 10.26 9.998 10.19 337,490 +0.10(+0.95%)
May 23, 2003 9.998 10.10 9.954 10.09 223,383 +0.12(+1.18%)
May 22, 2003 10.26 10.31 9.937 9.976 703,967 -0.37(-3.53%)
May 21, 2003 10.07 10.44 10.07 10.34 1,135,089 +0.44(+4.48%)
May 20, 2003 9.954 9.967 9.789 9.898 376,369 +0.00(+0.04%)
May 19, 2003 10.09 10.11 9.850 9.893 445,615 -0.20(-1.94%)
May 16, 2003 10.05 10.15 9.967 10.09 358,885 +0.06(+0.61%)
May 15, 2003 10.06 10.07 9.911 10.03 327,137 -0.04(-0.39%)
May 14, 2003 10.09 10.11 9.945 10.07 460,799 -0.03(-0.26%)
May 13, 2003 10.21 10.21 10.01 10.09 334,269 -0.14(-1.36%)
May 12, 2003 10.15 10.26 9.902 10.23 666,238 +0.13(+1.25%)
May 09, 2003 10.12 10.23 9.998 10.11 554,431 -0.01(-0.09%)
May 08, 2003 10.69 10.69 10.03 10.12 917,918 -0.62(-5.79%)
May 07, 2003 10.80 10.81 10.65 10.74 484,725 -0.02(-0.20%)
May 06, 2003 10.76 10.82 10.65 10.76 216,251 +0.06(+0.57%)
May 05, 2003 10.85 10.85 10.63 10.70 164,719 -0.07(-0.61%)
May 02, 2003 10.65 10.81 10.61 10.76 434,113 +0.11(+1.02%)
May 01, 2003 10.41 10.68 10.36 10.65 394,543 +0.24(+2.34%)
Apr 30, 2003 10.40 10.52 10.25 10.41 329,208 -0.01(-0.08%)
Apr 29, 2003 10.52 10.55 10.41 10.42 219,242 -0.10(-0.91%)
Apr 28, 2003 10.45 10.57 10.43 10.51 236,036 +0.03(+0.29%)
Apr 25, 2003 10.45 10.53 10.38 10.48 423,530 +0.03(+0.29%)
Apr 24, 2003 10.75 10.75 10.39 10.45 401,675 -0.28(-2.63%)
Apr 23, 2003 10.63 10.77 10.58 10.74 305,052 +0.11(+1.02%)
Apr 22, 2003 10.37 10.67 10.32 10.63 560,643 +0.31(+3.03%)
Apr 21, 2003 10.31 10.37 10.28 10.31 160,578 +0.04(+0.38%)
Apr 17, 2003 10.13 10.28 10.08 10.28 143,094 +0.12(+1.15%)
Apr 16, 2003 10.35 10.41 10.12 10.16 236,496 -0.19(-1.85%)
Apr 15, 2003 10.00 10.43 9.998 10.35 652,435 +0.34(+3.43%)
Apr 14, 2003 9.780 10.01 9.780 10.01 255,130 +0.22(+2.22%)
Apr 11, 2003 9.741 9.867 9.676 9.789 207,739 +0.03(+0.36%)
Apr 10, 2003 9.867 9.867 9.702 9.754 288,028 -0.04(-0.44%)
Apr 09, 2003 9.911 9.932 9.763 9.798 304,822 -0.05(-0.49%)
Apr 08, 2003 9.880 9.885 9.780 9.845 301,831 -0.00(-0.04%)
Apr 07, 2003 10.11 10.26 9.811 9.850 317,245 -0.02(-0.18%)
Apr 04, 2003 9.893 9.993 9.802 9.867 289,638 -0.00(-0.04%)
Apr 03, 2003 9.998 9.998 9.828 9.872 382,580 -0.13(-1.26%)
Apr 02, 2003 9.954 10.09 9.941 9.998 214,871 +0.20(+2.00%)
Apr 01, 2003 9.772 9.867 9.680 9.802 407,886 +0.07(+0.67%)
Mar 31, 2003 9.698 9.737 9.563 9.737 459,419 -0.07(-0.71%)
Mar 28, 2003 9.737 9.911 9.628 9.806 462,640 +0.01(+0.09%)
Mar 27, 2003 9.806 9.911 9.693 9.798 487,946 -0.12(-1.18%)
Mar 26, 2003 9.911 10.05 9.850 9.915 248,689 -0.07(-0.65%)
Mar 25, 2003 9.998 10.09 9.889 9.980 168,630 +0.02(+0.22%)
Mar 24, 2003 10.26 10.26 9.915 9.959 212,570 -0.36(-3.50%)
Mar 21, 2003 10.19 10.35 10.11 10.32 267,093 +0.19(+1.89%)
Mar 20, 2003 10.10 10.19 9.924 10.13 327,367 +0.03(+0.26%)
Mar 19, 2003 10.12 10.17 9.976 10.10 461,949 -0.01(-0.13%)
Mar 18, 2003 10.18 10.32 10.07 10.12 465,170 -0.10(-0.98%)
Mar 17, 2003 9.932 10.26 9.889 10.21 513,021 +0.23(+2.35%)
Mar 14, 2003 9.780 10.11 9.780 9.980 260,882 +0.22(+2.27%)
Mar 13, 2003 9.572 9.811 9.524 9.759 514,862 +0.28(+2.98%)
Mar 12, 2003 9.346 9.476 9.220 9.476 508,420 +0.04(+0.46%)
Mar 11, 2003 9.511 9.598 9.385 9.433 634,260 -0.07(-0.78%)
Mar 10, 2003 9.998 9.998 9.446 9.506 627,589 -0.54(-5.37%)
Mar 07, 2003 9.945 10.06 9.780 10.05 211,190 +0.10(+1.05%)
Mar 06, 2003 10.06 10.06 9.872 9.941 231,665 -0.14(-1.42%)
Mar 05, 2003 9.932 10.12 9.911 10.08 287,568 +0.10(+1.05%)
Mar 04, 2003 10.04 10.10 9.945 9.980 196,006 -0.06(-0.61%)
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.