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 28, 2004	13.03	13.09	12.89	13.05	517,191	+0.04(+0.33%)
May 27, 2004	13.09	13.24	13.00	13.00	750,019	-0.08(-0.60%)
May 26, 2004	12.87	13.17	12.83	13.08	1,579,642	+0.32(+2.49%)
May 25, 2004	12.17	12.77	12.16	12.77	1,220,047	+0.58(+4.78%)
May 24, 2004	12.27	12.45	12.15	12.18	497,865	-0.13(-1.06%)
May 21, 2004	12.39	12.41	12.31	12.31	290,114	-0.03(-0.28%)
May 20, 2004	12.21	12.37	12.18	12.35	464,045	+0.14(+1.14%)
May 19, 2004	12.26	12.41	12.19	12.21	432,526	+0.04(+0.32%)
May 18, 2004	12.02	12.27	12.02	12.17	383,752	+0.21(+1.78%)
May 17, 2004	12.34	12.34	11.96	11.96	440,579	-0.39(-3.13%)
May 14, 2004	12.24	12.35	12.19	12.34	342,110	+0.07(+0.60%)
May 13, 2004	12.11	12.32	12.11	12.27	463,585	+0.17(+1.36%)
May 12, 2004	11.99	12.11	11.89	12.11	469,797	+0.11(+0.94%)
May 11, 2004	12.02	12.07	11.97	11.99	303,228	+0.06(+0.51%)
May 10, 2004	11.98	12.03	11.79	11.93	331,527	-0.05(-0.40%)
May 07, 2004	12.11	12.23	11.98	11.98	454,153	-0.10(-0.86%)
May 06, 2004	12.20	12.24	12.00	12.08	427,465	-0.11(-0.93%)
May 05, 2004	12.28	12.34	12.18	12.20	741,047	+0.00(+0.04%)
May 04, 2004	12.19	12.27	12.06	12.19	715,279	+0.07(+0.54%)

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.