$34.75 -1.23 (%) CNA Financial Corp - NYSE

Sep. 1, 2015 | 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
9/1/201535.2835.4234.7034.7583,090
8/31/201535.6136.0235.3235.9894,078
8/28/201535.8536.1035.8135.9592,157
8/27/201535.7536.2035.4536.01113,743
8/26/201535.5035.5034.6835.32119,329
8/25/201535.9036.0234.9334.95117,914
8/24/201535.4336.3735.3335.38128,958
8/21/201537.6037.6037.0037.07128,173
8/20/201537.9638.2937.8137.84102,483
8/19/201538.6638.7238.2738.4070,521
8/18/201538.9139.0538.6238.7986,708
8/17/201539.0639.0638.4639.0370,351
8/14/201538.6839.3338.6839.2559,085
8/13/201538.8139.0438.6438.86100,406
8/12/201539.4639.4638.8339.2160,267
8/11/201539.2339.6439.2339.6164,958
8/10/201539.2839.6439.2339.6487,091
8/7/201538.7538.9738.7338.9761,785
8/6/201539.0239.1638.6238.84111,511
8/5/201539.1639.2538.7839.06135,965
8/4/201539.0639.0638.5338.99137,468
8/3/201538.6039.4138.3039.13199,415
7/31/201539.7839.8139.5039.62155,488
7/30/201539.5839.9839.4339.6862,547
7/29/201539.4939.7639.4939.71121,243
7/28/201539.7739.7739.3939.4798,014
7/27/201539.9439.9639.4939.6071,063
7/24/201540.0440.1139.5940.08128,512
7/23/201540.0540.0539.7639.8677,205
7/22/201539.7240.0239.5439.9947,087
7/21/201539.7639.9839.4839.88144,916
7/20/201539.9840.2839.6339.8290,820
7/17/201540.0540.1039.7639.9553,510
7/16/201540.2440.3540.0240.1043,766
7/15/201540.0240.0339.6539.98233,046
7/14/201540.3940.5040.1240.18130,695
7/13/201540.5040.6140.2040.4382,176
7/10/201540.0040.2439.8840.1776,320
7/9/201539.4739.6839.3939.49228,258
7/8/201539.2639.4339.1239.28116,656
7/7/201539.5739.5939.1839.51123,117
7/6/201539.1739.4939.0039.48135,585
7/2/201539.3839.4739.0039.34214,773
7/1/201539.0639.4338.7439.39203,348
6/30/201538.4438.4538.0538.21136,668
6/29/201538.5738.7438.0238.03117,761
6/26/201538.8739.1438.8239.03128,323
6/25/201538.9539.1438.7838.78143,917
6/24/201539.3239.4038.9638.9634,944
6/23/201539.3939.6339.2839.4644,846
6/22/201539.6339.6339.1639.2970,474
6/19/201539.6039.6039.2039.2881,723
6/18/201539.2239.7539.2239.51109,987
6/17/201539.2039.3239.0039.1376,079
6/16/201538.5639.2038.5439.1392,536
6/15/201538.8438.8638.4338.8096,102
6/12/201539.0239.0238.6938.9662,408
6/11/201538.8539.0838.6239.0863,268
6/10/201538.1138.8438.0638.78136,655
6/9/201538.0938.2737.8737.9161,303
6/8/201538.3338.4738.0138.13125,689
6/5/201538.4938.7538.2938.4057,261
6/4/201538.9638.9638.4238.4948,832
6/3/201538.8939.2738.2939.0574,128
6/2/201538.4138.9638.3038.7699,770
6/1/201538.8138.8138.4638.5185,914
5/29/201538.7538.8138.4338.66132,937
5/28/201538.6438.8438.5138.7939,115
5/27/201538.3938.8638.3338.7453,638
5/26/201538.7338.9038.2738.3697,581
5/22/201539.0039.1838.8738.9056,734
5/21/201539.2939.3139.0839.1668,575
5/20/201539.1539.2938.9139.2189,871
5/19/201539.2439.3239.1139.20167,601
5/18/201538.8239.2038.8239.20108,680
5/15/201539.0739.1838.7338.86125,096
5/14/201539.0539.0538.8039.0278,443
5/13/201539.3239.3338.8238.95110,269
5/12/201539.5039.5039.1839.2180,356
5/11/201539.7639.7939.5539.5992,968
5/8/201539.7439.8839.4139.79145,380
5/7/201539.4939.6339.3539.46170,615
5/6/201539.7439.7439.1539.4976,428
5/5/201540.1140.2239.6439.73134,356
5/4/201540.8040.8040.0940.2296,672
5/1/201540.5040.5640.1840.4782,314
4/30/201540.7040.7040.0940.30107,647
4/29/201540.6940.9840.5440.7150,324
4/28/201540.5041.0340.5040.9064,343
4/27/201541.1041.1040.5540.5941,420
4/24/201540.7841.0540.6541.0471,364
4/23/201540.3740.8140.3740.6763,686
4/22/201540.8240.8240.1640.46188,393
4/21/201541.4241.4240.6840.7173,968
4/20/201541.4841.6540.8541.3878,068
4/17/201541.4641.4640.9041.1048,871
4/16/201541.6741.9041.4441.7861,802
4/15/201541.8941.9641.6741.82105,311
4/14/201541.6141.6841.2641.6887,220
4/13/201541.4941.6641.2141.6384,719
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!