$29.50 -0.56 (%) CNA Financial Corp - NYSE

Feb. 11, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CNA historical data

Date Open High Low Close Volume
2/11/201629.7330.1529.0529.50345,596
2/10/201630.5030.8630.0330.06258,996
2/9/201630.3730.8830.0330.10287,065
2/8/201631.5231.9830.5230.52312,824
2/5/201632.6032.9032.3932.4775,352
2/4/201632.7633.1432.4832.7094,861
2/3/201632.6032.8732.0332.63210,855
2/2/201632.7932.7932.2332.39163,435
2/1/201633.0233.3032.6133.1896,914
1/29/201632.6633.2532.6633.23135,264
1/28/201632.5932.6232.2632.5368,370
1/27/201632.1832.7532.0532.2165,706
1/26/201631.9132.5531.7432.3394,859
1/25/201632.2932.5331.8131.8578,856
1/22/201632.3232.4932.0932.33164,186
1/21/201632.8432.8432.0332.08234,514
1/20/201632.6632.9232.3732.42320,083
1/19/201633.4233.6532.9433.1797,760
1/15/201632.9633.4132.7533.02250,110
1/14/201633.3233.8633.2233.4979,747
1/13/201633.8734.0433.2333.24129,319
1/12/201633.8433.9433.4233.67109,180
1/11/201633.5433.7833.3933.60202,285
1/8/201634.0234.1733.3633.3793,116
1/7/201634.0334.1933.6433.93214,203
1/6/201634.2234.2934.0434.11108,532
1/5/201634.4434.7334.0934.60192,056
1/4/201634.5734.5834.0534.43138,384
12/31/201535.6035.6035.1135.15131,730
12/30/201535.7235.7335.5435.59198,911
12/29/201535.8336.0735.4535.74133,609
12/28/201535.3035.7035.2135.6480,526
12/24/201535.1535.4235.1235.31137,295
12/23/201535.3535.5635.0535.17144,975
12/22/201534.8535.1834.6935.08112,490
12/21/201534.5535.1534.4134.7374,629
12/18/201534.5434.6834.1234.41252,478
12/17/201535.4235.4234.4434.68144,961
12/16/201535.2435.3534.7635.18111,955
12/15/201535.0835.2534.8335.07109,336
12/14/201534.7434.9634.5234.7478,318
12/11/201535.0335.3434.6534.7779,407
12/10/201535.8835.9335.3535.39250,376
12/9/201536.4636.8135.7135.8091,991
12/8/201536.3636.6636.1836.53111,707
12/7/201536.5836.8136.3436.6183,425
12/4/201536.2136.8436.2136.60149,065
12/3/201536.9136.9236.1436.1890,297
12/2/201536.9537.0036.6736.70105,043
12/1/201536.9037.0036.4536.85150,613
11/30/201536.6836.8036.5036.74111,530
11/27/201536.4636.7036.3736.6825,823
11/25/201536.7236.7236.3836.5085,161
11/24/201536.4936.8536.4136.7329,173
11/23/201536.8036.9736.6436.8150,804
11/20/201536.7536.9336.6936.8853,980
11/19/201536.7637.0336.5136.6556,600
11/18/201536.1936.9436.1936.9380,380
11/17/201536.1036.4936.0936.1360,753
11/16/201535.5136.0735.4936.0379,812
11/13/201535.6135.8935.4435.6061,742
11/12/201536.2336.2635.6035.6759,501
11/11/201536.9636.9836.5636.59138,535
11/10/201536.4036.9136.2236.91115,152
11/9/201536.8136.8136.2936.5195,444
11/6/201536.8036.8836.5136.84132,638
11/5/201536.7536.9236.6036.74130,941
11/4/201536.8936.8936.6236.77152,177
11/3/201536.9336.9336.5436.75115,385
11/2/201537.0637.3436.3936.78116,243
10/30/201537.1037.1036.4636.5685,586
10/29/201536.6337.0536.5737.05114,799
10/28/201536.1536.9936.0936.96113,889
10/27/201536.0436.1235.7436.1292,257
10/26/201536.1636.4836.0936.3066,434
10/23/201536.1836.2635.9236.2285,596
10/22/201535.4436.0135.4335.7777,520
10/21/201535.5435.7835.1335.1653,301
10/20/201535.2835.5235.0135.4559,761
10/19/201534.8735.0934.8135.0449,547
10/16/201534.6735.0334.5335.0377,733
10/15/201534.3234.6434.2634.6449,368
10/14/201534.5834.7134.1534.2472,744
10/13/201535.2635.4434.6034.64120,254
10/12/201534.8035.4634.6235.43128,188
10/9/201535.1735.1834.6934.75162,059
10/8/201534.8635.1934.4735.18272,721
10/7/201535.1135.2034.1734.92374,961
10/6/201535.2135.2734.7334.88241,418
10/5/201534.5535.3034.4935.30181,445
10/2/201534.1834.3633.7834.36135,463
10/1/201534.9234.9334.2434.5964,445
9/30/201534.5134.9634.5134.93173,904
9/29/201534.3034.4234.1434.2986,344
9/28/201534.7634.7634.2534.3063,401
9/25/201535.0135.3334.7234.9272,351
9/24/201534.7134.8834.5834.7579,187
9/23/201535.0135.2634.7534.99111,275
9/22/201534.9735.2234.6834.8664,418
9/21/201535.2935.5135.2135.4371,355
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center