$38.90 -0.26 (%) CNA Financial Corp - NYSE

May. 22, 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
5/22/201539.0039.1838.8738.9056,734
5/21/201539.2939.3139.0839.1668,575
5/20/201539.1539.2938.9139.2189,871
5/19/201539.2439.3239.1139.20167,601
5/18/201538.8239.2038.8239.20108,680
5/15/201539.0739.1838.7338.86125,096
5/14/201539.0539.0538.8039.0278,443
5/13/201539.3239.3338.8238.95110,269
5/12/201539.5039.5039.1839.2180,356
5/11/201539.7639.7939.5539.5992,968
5/8/201539.7439.8839.4139.79145,380
5/7/201539.4939.6339.3539.46170,615
5/6/201539.7439.7439.1539.4976,428
5/5/201540.1140.2239.6439.73134,356
5/4/201540.8040.8040.0940.2296,672
5/1/201540.5040.5640.1840.4782,314
4/30/201540.7040.7040.0940.30107,647
4/29/201540.6940.9840.5440.7150,324
4/28/201540.5041.0340.5040.9064,343
4/27/201541.1041.1040.5540.5941,420
4/24/201540.7841.0540.6541.0471,364
4/23/201540.3740.8140.3740.6763,686
4/22/201540.8240.8240.1640.46188,393
4/21/201541.4241.4240.6840.7173,968
4/20/201541.4841.6540.8541.3878,068
4/17/201541.4641.4640.9041.1048,871
4/16/201541.6741.9041.4441.7861,802
4/15/201541.8941.9641.6741.82105,311
4/14/201541.6141.6841.2641.6887,220
4/13/201541.4941.6641.2141.6384,719
4/10/201541.2341.4141.1941.3679,881
4/9/201541.4041.4541.0041.14133,312
4/8/201541.5941.8141.3241.4253,252
4/7/201541.7241.8641.5041.6062,497
4/6/201541.3141.8941.2141.6752,620
4/2/201541.4041.6641.1241.47160,545
4/1/201541.4441.5641.1441.4184,849
3/31/201541.4941.6741.2241.43141,975
3/30/201541.0441.7741.0441.6486,725
3/27/201540.9040.9740.6140.8768,121
3/26/201540.7841.0840.7141.00119,223
3/25/201541.5341.5340.9040.92237,712
3/24/201541.7041.7141.2441.43188,374
3/23/201541.7342.2041.7341.7994,428
3/20/201541.5341.8941.4341.79129,592
3/19/201541.3741.5141.0441.2266,267
3/18/201541.4541.7541.0541.52139,858
3/17/201541.2541.5741.0541.5482,498
3/16/201541.0441.6540.7641.54148,323
3/13/201541.1341.1840.5140.84198,778
3/12/201540.9641.3640.7641.29121,724
3/11/201540.5140.7140.0840.66243,661
3/10/201540.8641.0140.4040.51195,825
3/9/201541.0341.2640.8641.16122,872
3/6/201540.9441.4740.8240.91103,696
3/5/201540.9641.1940.8741.15127,248
3/4/201541.4841.6140.7440.82182,220
3/3/201541.6041.8741.3641.58204,324
3/2/201541.9341.9641.6241.65110,069
2/27/201541.9742.0641.7541.83174,150
2/26/201541.6741.9141.5341.90210,282
2/25/201541.5641.7041.3041.64231,100
2/24/201541.3941.7241.3441.50137,253
2/23/201541.4441.4941.0841.35234,544
2/20/201541.0841.5440.8841.54292,527
2/19/201541.3141.5440.8441.11433,466
2/18/201543.3543.4842.9943.24257,575
2/17/201543.1043.6542.9743.25241,788
2/13/201543.4743.4743.1243.40203,549
2/12/201542.7743.2542.3943.22290,182
2/11/201542.2442.5541.5842.54534,715
2/10/201542.2442.8941.8042.33223,971
2/9/201541.1142.0141.1141.85308,954
2/6/201540.8941.0540.4340.50146,717
2/5/201540.6840.8840.5340.7687,753
2/4/201540.4440.6540.2940.49175,531
2/3/201539.8140.6139.6040.60199,740
2/2/201539.1939.6938.9239.68132,085
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center