CNA Financial Corp $42.61

down 0.00


23/4/2014 06:40 PM  |  NYSE : CNA  
Industries : Insurance / Property & Casualty Insurance
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CNA historical data

Date Open High Low Close Volume
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
3/31/201442.5642.8542.3142.72152,316
3/28/201442.0642.7041.9742.21108,089
3/27/201441.8942.0741.7042.03132,711
3/26/201442.7142.9341.8841.9490,074
3/25/201442.4742.6242.2642.55107,711
3/24/201442.4842.4841.9642.36121,480
3/21/201442.4942.7542.1842.38144,528
3/20/201442.0042.4542.0042.3686,793
3/19/201442.5942.5942.0042.16101,023
3/18/201442.5042.5842.3342.5084,692
3/17/201442.3142.6042.2542.4282,635
3/14/201442.1342.4842.0242.1651,379
3/13/201442.6042.7242.0942.26135,317
3/12/201442.2542.4642.0142.3974,171
3/11/201442.6142.6942.2042.3585,673
3/10/201442.5442.6542.2942.5865,321
3/7/201442.5743.0242.4442.57125,309
3/6/201442.3342.6242.2242.34185,654
3/5/201442.1342.3241.8842.30159,313
3/4/201441.8342.2041.5341.95303,463
3/3/201441.2241.5641.0041.4197,880
2/28/201441.7542.2241.4541.49182,218
2/27/201441.4941.7841.2841.72145,078
2/26/201441.4141.6641.2041.5184,769
2/25/201441.2441.4441.0141.37120,127
2/24/201441.1041.3440.9441.06135,615
2/21/201441.2841.6041.0141.17112,750
2/20/201441.2041.4040.8641.32135,704
2/19/201442.6143.0442.2542.32132,954
2/18/201441.9043.1141.8242.79318,040
2/14/201441.8142.1841.4341.94131,172
2/13/201442.0842.1641.7341.95138,865
2/12/201442.4542.5941.9842.21237,138
2/11/201442.6143.6542.3842.52321,756
2/10/201441.5042.8040.7542.42424,624
2/7/201439.7140.0839.5039.67331,258
2/6/201439.2039.8039.2039.54117,949
2/5/201438.6239.4638.4639.18137,840
2/4/201438.3938.9138.1938.78116,059
2/3/201439.4139.4138.0938.1174,671
1/31/201439.6439.6539.1639.28119,258
1/30/201439.7640.1539.4640.1451,705
1/29/201439.2239.6839.1639.3957,468
1/28/201439.3739.6739.3739.6562,559
1/27/201439.5439.8339.0939.3252,478
1/24/201440.7840.7839.4539.57106,796
1/23/201441.5541.7940.7640.90161,444
1/22/201442.1142.1541.8642.0860,996
1/21/201442.2842.4441.7342.0166,448
1/17/201442.0542.2541.8942.1385,530
1/16/201441.8342.1341.6942.13115,157
1/15/201441.8042.0841.7242.0173,736
1/14/201441.6841.8541.4441.7868,825
1/13/201442.1142.1641.3741.61118,177
1/10/201441.8542.1741.7542.10107,511
1/9/201441.6841.8741.5141.86110,361
1/8/201441.6541.7641.4841.6867,090
1/7/201441.9142.1741.5941.77119,857
1/6/201442.0542.2841.6341.81100,394
1/3/201442.0642.3541.8441.97113,645
1/2/201442.6542.6741.8242.0871,288
12/31/201342.7942.9342.4742.89104,304
12/30/201342.1742.8842.1742.7787,765
12/27/201342.7042.7942.3542.4278,113
12/26/201342.1142.9342.0242.7281,406
12/24/201342.2542.5542.2542.5428,311
12/23/201341.9342.3641.8042.2970,716
12/20/201341.8042.1041.7141.82163,660
12/19/201341.5941.9441.5141.8077,073
12/18/201340.8241.8140.7841.78153,016
12/17/201341.4241.4240.8540.88112,217
12/16/201341.9541.9540.9341.2473,179
12/13/201340.8840.9240.6540.8550,122
12/12/201341.2541.2540.7640.7953,133
12/11/201341.7841.8541.1041.22103,424
12/10/201341.4841.8941.4041.73124,229
12/9/201341.3941.7541.2941.6183,026
12/6/201341.2841.4940.9841.39109,298
12/5/201341.0041.0240.5940.8963,975
12/4/201340.9441.3540.5441.0177,118
12/3/201341.1041.1440.6441.07188,571
12/2/201341.6241.8741.1341.20136,556
11/29/201341.3741.7041.0141.5276,103
11/27/201341.6241.6341.1841.3890,971
Trading Center