CNA Financial Corp $38.65

up +0.03


22/8/2014 10:20 AM  |  NYSE : CNA  
Industries : Insurance / Property & Casualty Insurance
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CNA historical data

Date Open High Low Close Volume
8/21/201438.3338.6638.0938.62115,368
8/20/201438.1138.3137.8238.2552,577
8/19/201438.2638.3938.0638.1054,810
8/18/201438.2838.4737.9738.12108,971
8/15/201438.4238.4537.7237.9564,967
8/14/201437.9238.2137.3038.16107,362
8/13/201438.0938.1737.8838.0968,272
8/12/201437.6838.0337.6837.8188,844
8/11/201437.5637.9937.4637.77156,801
8/8/201437.1037.5337.0637.42121,871
8/7/201437.5537.6237.0237.07100,249
8/6/201437.0337.6137.0137.45116,059
8/5/201437.9538.0037.1137.15161,774
8/4/201438.7838.7837.5938.15107,328
8/1/201437.3738.2337.3238.06205,811
7/31/201438.0138.1737.3737.37181,336
7/30/201438.7438.8938.1438.14106,355
7/29/201439.2639.2638.6638.6970,453
7/28/201439.1539.2538.8939.1868,777
7/25/201439.3539.4839.1339.2164,227
7/24/201439.6840.0039.5639.60127,169
7/23/201439.3739.7239.3639.6153,399
7/22/201439.5439.7439.3739.41135,726
7/21/201439.8340.0739.6439.7171,978
7/18/201439.4839.9939.4739.9275,634
7/17/201439.8540.0739.4339.5279,471
7/16/201440.3540.4139.8739.9796,545
7/15/201440.2240.4440.0440.3080,524
7/14/201440.2240.4740.2140.3478,747
7/11/201440.0040.1939.6840.1454,649
7/10/201440.0040.1139.6940.0080,184
7/9/201440.4740.5440.1340.2467,160
7/8/201440.0340.5739.8440.45187,990
7/7/201440.2840.2839.9840.06106,400
7/3/201440.2440.5040.1440.3482,766
7/2/201440.5840.7240.0540.07119,002
7/1/201440.5640.9940.5640.74140,438
6/30/201440.0040.4239.9740.42262,145
6/27/201439.5839.9739.5339.97210,408
6/26/201439.5839.6339.5139.55126,232
6/25/201439.5739.6639.4539.54128,835
6/24/201439.8240.0239.4739.51112,978
6/23/201439.6639.9239.6039.83171,461
6/20/201439.9440.0739.5739.57236,769
6/19/201439.7839.9339.6839.8189,015
6/18/201439.7539.8239.5139.7153,902
6/17/201439.2539.8339.0539.74166,368
6/16/201439.4539.5239.3339.45117,409
6/13/201439.8139.9439.4739.51105,888
6/12/201440.1740.1839.7339.8287,953
6/11/201440.3240.4040.0440.19119,209
6/10/201440.4740.6040.3540.37131,443
6/9/201440.6940.8140.4140.58120,421
6/6/201440.7040.9640.5340.76254,613
6/5/201440.5440.7940.3440.75153,662
6/4/201439.9040.5939.8540.54175,480
6/3/201439.9140.1439.7739.88347,447
6/2/201439.9440.2139.8540.08140,125
5/30/201440.2540.2640.0640.1879,169
5/29/201440.1440.3539.9640.2653,378
5/28/201440.3140.3140.0440.0965,135
5/27/201440.1940.4339.9540.25131,573
5/23/201439.7740.1939.7540.0384,285
5/22/201439.7639.9139.7539.77135,962
5/21/201439.8340.1239.6439.91148,051
5/20/201440.2340.2639.6939.76147,677
5/19/201440.0840.2939.9640.29139,664
5/16/201440.2740.2739.8240.04195,687
5/15/201440.7840.7840.1040.33144,087
5/14/201441.2041.2040.6940.83128,458
5/13/201441.4341.5241.0041.28141,652
5/12/201441.3541.6241.2641.32132,476
5/9/201441.4741.4741.1741.2287,024
5/8/201441.5041.9741.4341.48130,866
5/7/201441.8242.0041.4741.88188,662
5/6/201441.6441.8341.4941.75341,063
5/5/201441.4741.8141.3141.68258,824
5/2/201441.6941.9641.3941.62356,748
5/1/201441.0041.8440.9141.77310,982
4/30/201439.7840.9839.7740.95284,966
4/29/201440.0140.0739.4339.90450,633
4/28/201441.0041.5339.6339.76681,027
4/25/201442.6142.8142.2542.71307,272
4/24/201442.7442.7442.2642.59255,272
4/23/201442.4042.7142.3042.61233,709
4/22/201442.5042.6742.3542.40201,332
4/21/201442.4242.6342.4142.5587,744
4/17/201442.4042.6642.1942.58187,880
4/16/201442.3942.7042.3042.59142,632
4/15/201442.3442.3741.7742.21145,558
4/14/201442.4642.4641.8242.22105,450
4/11/201441.8342.1541.5442.06188,486
4/10/201442.6342.8041.9942.08135,403
4/9/201442.3442.7542.1542.66151,070
4/8/201442.3642.6142.2042.42103,384
4/7/201442.6542.7442.3142.35153,719
4/4/201443.3443.5742.6742.71232,512
4/3/201443.1243.3542.7643.08277,412
4/2/201442.9443.1742.7043.00239,185
4/1/201442.7742.8842.5542.82175,016
Trading Center