$30.35 -1.45 (%) CNA Financial Corp - New York Stock Exchange, Inc.

Jun. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CNA historical data

Date Open High Low Close Volume
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
4/4/201632.6032.6032.0432.10169,752
4/1/201631.9332.5431.6932.54230,413
3/31/201632.1832.4132.0132.18155,473
3/30/201632.2632.6132.0532.29248,208
3/29/201631.8632.1631.7832.09126,830
3/28/201631.3432.0031.3431.98155,540
3/24/201631.5331.9431.0431.23302,390
3/23/201631.8832.1431.5931.7095,833
3/22/201631.8232.1431.7231.9294,462
3/21/201631.9932.2331.8231.94113,722
3/18/201632.0932.3331.8232.00226,716
3/17/201631.0832.1131.0832.03136,253
3/16/201631.4031.6430.9630.98314,770
3/15/201630.9631.6230.8031.50190,567
3/14/201631.2531.3631.0031.18163,342
3/11/201630.5331.2730.5331.21144,756
3/10/201630.1930.5830.1030.45250,926
3/9/201630.6130.6129.9630.19367,815
3/8/201630.3630.5230.1430.35194,475
3/7/201630.1830.6130.1130.53185,476
3/4/201630.2030.6030.1130.42221,178
3/3/201629.6130.3129.4130.20250,885
3/2/201629.5429.8429.3829.70191,246
3/1/201629.2729.7129.1829.58184,258
2/29/201628.9329.1128.6928.97243,651
2/26/201629.7429.7828.9529.02303,660
2/25/201628.5729.7928.4929.59490,288
2/24/201628.3128.5928.2628.54357,338
2/23/201628.4228.6728.3928.58304,176
2/22/201628.4528.5127.9928.45224,398
2/19/201628.2428.5728.1728.21193,808
2/18/201629.1929.2228.3728.44223,946
2/17/201631.4831.8931.1631.41303,548
2/16/201631.5031.5030.6331.25209,850
2/12/201629.3631.1429.3631.09369,395
2/11/201629.7330.1529.0529.50345,596
2/10/201630.5030.8630.0330.06258,996
2/9/201630.3730.8830.0330.10287,065
2/8/201631.5231.9830.5230.52312,824
2/5/201632.6032.9032.3932.4775,352
2/4/201632.7633.1432.4832.7094,861
2/3/201632.6032.8732.0332.63210,855
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center