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

CNA Financial Corp (NY: CNA )

44.59 -0.34 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 10.55 418,952 +0.27(+2.62%)
May 29, 2003 10.30 10.48 10.28 10.28 331,527 +0.09(+0.89%)
May 28, 2003 10.13 10.29 10.11 10.19 368,337 +0.00(+0.04%)
May 27, 2003 9.997 10.26 9.997 10.19 337,508 +0.10(+0.95%)
May 23, 2003 9.997 10.10 9.954 10.09 223,395 +0.12(+1.18%)
May 22, 2003 10.26 10.31 9.936 9.975 704,006 -0.37(-3.53%)
May 21, 2003 10.07 10.44 10.07 10.34 1,135,152 +0.44(+4.48%)
May 20, 2003 9.954 9.967 9.788 9.897 376,390 +0.00(+0.04%)
May 19, 2003 10.09 10.11 9.849 9.893 445,640 -0.20(-1.94%)
May 16, 2003 10.05 10.15 9.967 10.09 358,905 +0.06(+0.61%)
May 15, 2003 10.06 10.07 9.910 10.03 327,155 -0.04(-0.39%)
May 14, 2003 10.09 10.11 9.945 10.07 460,824 -0.03(-0.26%)
May 13, 2003 10.21 10.21 10.01 10.09 334,287 -0.14(-1.36%)
May 12, 2003 10.15 10.26 9.901 10.23 666,275 +0.13(+1.25%)
May 09, 2003 10.11 10.23 9.997 10.11 554,462 -0.01(-0.09%)
May 08, 2003 10.69 10.69 10.03 10.11 917,968 -0.62(-5.79%)
May 07, 2003 10.80 10.81 10.64 10.74 484,751 -0.02(-0.20%)
May 06, 2003 10.76 10.82 10.65 10.76 216,263 +0.06(+0.57%)
May 05, 2003 10.84 10.85 10.63 10.70 164,728 -0.07(-0.61%)
May 02, 2003 10.65 10.81 10.61 10.76 434,137 +0.11(+1.02%)
May 01, 2003 10.41 10.68 10.36 10.65 394,565 +0.24(+2.34%)
Apr 30, 2003 10.40 10.52 10.25 10.41 329,226 -0.01(-0.08%)
Apr 29, 2003 10.52 10.55 10.41 10.42 219,254 -0.10(-0.91%)
Apr 28, 2003 10.45 10.57 10.43 10.51 236,049 +0.03(+0.29%)
Apr 25, 2003 10.45 10.53 10.38 10.48 423,554 +0.03(+0.29%)
Apr 24, 2003 10.75 10.75 10.39 10.45 401,697 -0.28(-2.63%)
Apr 23, 2003 10.63 10.77 10.58 10.74 305,069 +0.11(+1.02%)
Apr 22, 2003 10.37 10.67 10.32 10.63 560,674 +0.31(+3.03%)
Apr 21, 2003 10.31 10.37 10.28 10.31 160,587 +0.04(+0.38%)
Apr 17, 2003 10.13 10.28 10.08 10.28 143,101 +0.12(+1.16%)
Apr 16, 2003 10.35 10.41 10.12 10.16 236,509 -0.19(-1.85%)
Apr 15, 2003 10.00 10.43 9.997 10.35 652,471 +0.34(+3.43%)
Apr 14, 2003 9.780 10.01 9.780 10.01 255,144 +0.22(+2.22%)
Apr 11, 2003 9.741 9.867 9.675 9.788 207,750 +0.03(+0.36%)
Apr 10, 2003 9.867 9.867 9.702 9.754 288,044 -0.04(-0.44%)
Apr 09, 2003 9.910 9.932 9.762 9.797 304,839 -0.05(-0.49%)
Apr 08, 2003 9.880 9.884 9.780 9.845 301,848 -0.00(-0.04%)
Apr 07, 2003 10.11 10.26 9.810 9.849 317,262 -0.02(-0.18%)
Apr 04, 2003 9.893 9.993 9.801 9.867 289,654 -0.00(-0.04%)
Apr 03, 2003 9.997 9.997 9.828 9.871 382,602 -0.13(-1.26%)
Apr 02, 2003 9.954 10.09 9.941 9.997 214,882 +0.20(+2.00%)
Apr 01, 2003 9.771 9.867 9.680 9.801 407,909 +0.07(+0.67%)
Mar 31, 2003 9.697 9.736 9.562 9.736 459,444 -0.07(-0.71%)
Mar 28, 2003 9.736 9.910 9.628 9.806 462,665 +0.01(+0.09%)
Mar 27, 2003 9.806 9.910 9.693 9.797 487,972 -0.12(-1.18%)
Mar 26, 2003 9.910 10.05 9.849 9.914 248,702 -0.07(-0.65%)
Mar 25, 2003 9.997 10.09 9.888 9.980 168,639 +0.02(+0.22%)
Mar 24, 2003 10.26 10.26 9.914 9.958 212,582 -0.36(-3.50%)
Mar 21, 2003 10.19 10.34 10.11 10.32 267,108 +0.19(+1.89%)
Mar 20, 2003 10.10 10.19 9.923 10.13 327,385 +0.03(+0.26%)
Mar 19, 2003 10.11 10.17 9.975 10.10 461,975 -0.01(-0.13%)
Mar 18, 2003 10.18 10.32 10.07 10.11 465,196 -0.10(-0.98%)
Mar 17, 2003 9.932 10.26 9.888 10.21 513,050 +0.23(+2.35%)
Mar 14, 2003 9.780 10.11 9.780 9.980 260,896 +0.22(+2.27%)
Mar 13, 2003 9.571 9.810 9.523 9.758 514,890 +0.28(+2.98%)
Mar 12, 2003 9.345 9.475 9.219 9.475 508,448 +0.04(+0.46%)
Mar 11, 2003 9.510 9.597 9.384 9.432 634,295 -0.07(-0.78%)
Mar 10, 2003 9.997 9.997 9.445 9.506 627,623 -0.54(-5.37%)
Mar 07, 2003 9.945 10.06 9.780 10.04 211,201 +0.10(+1.05%)
Mar 06, 2003 10.06 10.06 9.871 9.941 231,677 -0.14(-1.42%)
Mar 05, 2003 9.932 10.12 9.910 10.08 287,584 +0.10(+1.05%)
Mar 04, 2003 10.04 10.10 9.945 9.980 196,017 -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.