$38.96 -0.02 (%) CNA Financial Corp - NYSE

Jan. 30, 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
1/30/201538.8439.1738.7038.96242,216
1/29/201538.8439.0038.6038.98167,442
1/28/201538.6438.8638.3338.77375,836
1/27/201538.3238.6438.1638.44126,042
1/26/201538.0238.6937.9038.67130,759
1/23/201538.4138.4637.9438.12170,490
1/22/201537.7238.4337.4038.41116,627
1/21/201537.2737.7236.8337.3571,795
1/20/201537.6637.7737.1237.2895,582
1/16/201536.8237.6736.8137.60153,735
1/15/201537.1737.3536.6436.78122,438
1/14/201537.3837.8136.5137.02169,370
1/13/201537.2037.5836.6537.09167,441
1/12/201537.3737.5536.7036.93104,575
1/9/201537.8537.8537.0837.32132,898
1/8/201537.2137.8637.1237.74141,637
1/7/201536.9936.9936.4136.83190,711
1/6/201537.3837.4136.4436.61542,635
1/5/201538.0938.0937.2637.34270,836
1/2/201538.7539.1738.3638.4794,563
12/31/201439.0439.1938.6938.7180,445
12/30/201438.8839.2138.7539.0346,950
12/29/201438.8839.4838.8138.8584,647
12/26/201439.1639.1638.8538.9052,865
12/24/201439.0939.1738.8338.9350,345
12/23/201438.7239.2138.6638.9991,588
12/22/201438.5438.7238.1938.61148,651
12/19/201438.2938.7938.1738.55272,896
12/18/201437.9738.2337.7538.22171,586
12/17/201437.3537.6237.0637.56150,250
12/16/201436.9537.5336.8237.11209,912
12/15/201437.3238.0537.0237.05286,621
12/12/201438.3038.5737.7637.79123,629
12/11/201438.6139.2038.4238.51211,491
12/10/201439.1639.3438.5638.57150,346
12/9/201438.8739.3538.7639.17118,993
12/8/201439.2539.9139.1139.11306,279
12/5/201438.9939.3138.9939.2779,283
12/4/201438.9139.0738.6338.85216,236
12/3/201438.8939.2138.6738.84214,441
12/2/201438.4239.0338.2939.01142,364
12/1/201438.7938.7938.2438.46100,974
11/28/201439.0839.2738.7038.72103,124
11/26/201439.1039.3138.8839.1567,897
11/25/201439.1839.2438.8039.09108,689
11/24/201438.9939.2038.9639.1574,066
11/21/201439.3439.5038.9238.9968,619
11/20/201438.6038.8838.6038.85152,893
11/19/201439.0739.1038.7238.76216,140
11/18/201439.1639.3439.0339.0767,345
11/17/201439.0439.1938.8839.11109,525
11/14/201439.2439.4138.9139.12117,477
11/13/201439.3239.3238.8739.21102,408
11/12/201439.4539.5739.3239.5374,976
11/11/201439.5039.7039.3039.51171,847
11/10/201439.1039.4639.0639.43118,054
11/7/201438.8739.1538.7139.0785,467
11/6/201439.1839.3038.7438.86115,981
11/5/201439.1939.3139.0339.21156,459
11/4/201438.4538.9038.4338.86123,520
11/3/201439.1339.2038.3038.74217,133
10/31/201439.3439.3439.0039.08241,830
10/30/201438.7338.9238.5538.88140,883
10/29/201438.9738.9738.4938.7475,083
10/28/201438.7338.8938.5338.89100,459
10/27/201438.4138.5838.1738.5152,636
10/24/201438.1338.4637.9138.4495,302
10/23/201438.1038.2837.8837.9997,066
10/22/201438.4438.4637.8537.8884,329
10/21/201437.3438.3237.2538.26117,534
10/20/201436.8937.2036.4737.14263,713
10/17/201436.8037.0436.5436.9975,952
10/16/201435.6836.7235.6836.38185,905
10/15/201436.5836.5935.7136.29136,512
10/14/201436.8137.0536.6536.95152,887
10/13/201437.0137.1636.7036.79110,357
10/10/201437.0737.4636.9737.07129,501
10/9/201437.7737.9537.0837.1671,178
10/8/201437.3737.9237.3737.8662,127
10/7/201437.7137.8837.3637.3996,999
10/6/201438.3238.4237.9637.9882,237
10/3/201437.9138.4037.7338.27157,512
10/2/201437.4037.6737.2437.60105,359
10/1/201438.0138.1337.4337.45128,523
9/30/201438.4938.6637.9838.03133,358
9/29/201438.0538.6537.9638.41134,687
9/26/201437.9538.2837.5138.2267,805
9/25/201438.3538.3537.7637.8586,910
9/24/201437.8838.3337.8138.3259,182
9/23/201438.1438.3237.9037.9297,960
9/22/201438.5938.6538.1438.17127,410
9/19/201439.0739.1938.6138.70107,782
9/18/201438.5139.2238.4139.03122,386
9/17/201438.2138.4838.1238.3279,722
9/16/201438.1138.3237.8938.15105,313
9/15/201438.1638.3138.0138.1451,216
9/12/201438.2238.2737.9238.0270,865
9/11/201438.1638.2538.0538.1765,774
9/10/201437.9738.2937.9438.1989,263
9/9/201438.3638.3637.8437.9660,805
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center