$32.52 +0.05 (%) CNA Financial Corp - New York Stock Exchange, Inc.

Aug. 25, 2016 | 12:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CNA historical data

Date Open High Low Close Volume
8/24/201632.3432.4732.2232.47136,554
8/23/201632.4732.5532.2332.2575,777
8/22/201632.3232.4132.0432.3869,165
8/19/201632.4432.4432.1432.3575,246
8/18/201632.0932.4932.0632.49124,932
8/17/201632.3132.4032.0932.1268,726
8/16/201632.4132.4632.2632.3071,868
8/15/201632.3932.4632.2432.4579,560
8/12/201632.2632.4032.2632.3081,601
8/11/201632.4532.5732.2332.35140,582
8/10/201632.9032.9332.5432.57109,830
8/9/201632.8532.9932.6332.92131,854
8/8/201632.8332.9332.6832.85105,654
8/5/201632.2432.7732.1432.77322,827
8/4/201632.0932.3132.0332.09160,169
8/3/201631.5932.1731.5932.00220,970
8/2/201631.3132.0130.9431.50259,685
8/1/201632.8333.6130.9631.01305,273
7/29/201632.0732.1631.7931.83177,155
7/28/201631.9532.1831.8032.07123,677
7/27/201632.0932.3431.9031.97108,436
7/26/201632.1032.3931.9032.07139,040
7/25/201632.1532.3131.9232.0982,292
7/22/201631.8232.2331.8132.14184,078
7/21/201631.9331.9831.6931.7662,660
7/20/201631.9032.1231.9031.9298,884
7/19/201631.6531.7531.4531.70212,715
7/18/201631.5631.7531.4531.61111,977
7/15/201631.8531.8531.5731.6077,197
7/14/201632.1032.1831.8731.8757,306
7/13/201631.8731.9331.5831.8688,647
7/12/201631.7932.0631.7131.86110,509
7/11/201631.5131.7031.3431.56122,611
7/8/201632.0332.0831.3931.45220,340
7/7/201630.7331.6930.6331.63491,965
7/6/201630.2830.5030.2830.4872,843
7/5/201631.1131.3030.3430.37185,167
7/1/201631.4231.6231.1531.1992,392
6/30/201630.5931.4230.4731.42186,945
6/29/201630.1630.7330.1530.51143,173
6/28/201629.7530.0829.4829.90249,387
6/27/201630.2030.2029.3829.42193,415
6/24/201630.7231.0230.2930.35124,890
6/23/201631.6731.9731.5531.8061,444
6/22/201631.2031.5631.2031.25160,285
6/21/201631.1331.2630.8531.1473,257
6/20/201631.0531.4030.9130.9594,855
6/17/201630.6530.9030.2030.70200,858
6/16/201630.6130.7930.2030.65161,675
6/15/201630.8431.1430.6230.6788,318
6/14/201631.3231.3330.6230.73264,638
6/13/201632.0432.2231.2731.34152,336
6/10/201631.9732.3431.7332.12111,051
6/9/201632.1932.2931.8932.18198,874
6/8/201632.3032.5032.2432.26124,424
6/7/201632.4532.4532.1332.2599,953
6/6/201632.5432.8832.3132.37121,746
6/3/201632.5732.6132.2032.46126,307
6/2/201632.7032.9432.5632.69141,310
6/1/201632.7432.8732.4832.7972,860
5/31/201633.0733.1132.6832.86104,396
5/27/201632.7733.0732.7732.95100,302
5/26/201633.0033.0032.4232.7363,966
5/25/201633.2133.5232.9232.92103,345
5/24/201632.9233.2532.8133.07118,322
5/23/201632.6832.7732.3932.63109,755
5/20/201632.2332.8132.2332.67113,232
5/19/201632.2132.7432.0032.2387,514
5/18/201631.7932.4531.4632.39106,542
5/17/201632.1532.2631.6531.87123,059
5/16/201632.1132.5232.0632.2072,018
5/13/201632.2632.4331.9632.0979,139
5/12/201632.2232.5432.0632.44113,937
5/11/201632.5132.7532.2132.26200,143
5/10/201632.5032.7032.4932.6476,661
5/9/201632.4232.4532.0732.38141,920
5/6/201632.1732.4932.0832.42111,846
5/5/201632.6332.7232.0832.3795,721
5/4/201632.2232.5632.0632.47195,936
5/3/201632.5032.7932.2632.57147,499
5/2/201631.6033.2731.6032.84189,815
4/29/201631.8131.8531.3731.60168,259
4/28/201631.6732.0731.5631.85154,050
4/27/201632.0732.2031.4931.95104,931
4/26/201631.8632.1031.6332.00104,231
4/25/201631.6831.8431.4531.81134,455
4/22/201631.4731.9931.4731.80161,326
4/21/201632.0332.1231.4031.41109,012
4/20/201632.3032.3331.9332.16168,385
4/19/201632.3032.6232.2732.30134,120
4/18/201631.8032.1131.6932.10144,799
4/15/201631.8832.1931.7732.10161,424
4/14/201631.9832.1531.6731.79222,110
4/13/201631.6031.9931.4731.99173,278
4/12/201631.4631.6631.3131.40283,807
4/11/201631.3831.6731.2631.40267,402
4/8/201631.3331.7431.1931.28119,211
4/7/201631.2831.3531.0531.08302,438
4/6/201631.6531.7231.2931.48126,855
4/5/201631.9431.9931.5631.67108,801
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center