CNA FINANCIAL $34.44

down -0.34


22/5/2013 04:22 PM  |  NYSE : CNA  |  Industries : Finance and Insurance / Insurance Carriers
Type:

CNA historical data

Date Open High Low Close Volume
5/21/2013 34.99 35.06 34.74 34.78 925
5/20/2013 34.81 35.21 34.75 34.99 1115
5/17/2013 35.29 35.30 34.90 34.94 1216
5/16/2013 35.21 35.32 35.03 35.15 1294
5/15/2013 34.89 35.31 34.76 35.27 1127
5/14/2013 34.53 34.90 34.53 34.88 1452
5/13/2013 34.39 34.46 34.17 34.41 980
5/10/2013 34.37 34.37 34.11 34.34 1515
5/9/2013 34.53 34.61 34.18 34.27 836
5/8/2013 34.42 34.74 34.42 34.69 724
5/7/2013 34.55 34.57 34.40 34.49 683
5/6/2013 34.22 34.57 34.13 34.43 678
5/3/2013 34.24 34.26 34.05 34.13 828
5/2/2013 33.72 33.83 33.44 33.82 1962
5/1/2013 33.71 34.03 33.54 33.76 1803
4/30/2013 33.45 33.76 33.26 33.71 1366
4/29/2013 34.97 34.97 32.36 33.52 3074
4/26/2013 33.92 33.92 33.28 33.39 1455
4/25/2013 33.55 33.81 33.31 33.81 3097
4/24/2013 32.87 33.42 32.80 33.42 1754
4/23/2013 32.18 32.84 32.00 32.82 3465
4/22/2013 31.73 31.83 31.48 31.70 2058
4/19/2013 31.56 31.82 31.50 31.70 1863
4/18/2013 32.06 32.06 31.38 31.47 842
4/17/2013 32.05 32.13 31.80 31.87 793
4/16/2013 32.13 32.36 32.00 32.33 899
4/15/2013 32.95 32.99 31.96 31.96 1651
4/12/2013 32.77 33.00 32.72 32.92 712
4/11/2013 32.40 32.96 32.40 32.91 840
4/10/2013 32.28 32.51 32.21 32.50 1159
4/9/2013 32.39 32.42 32.12 32.21 1260
4/8/2013 32.07 32.39 31.73 32.36 1867
4/5/2013 32.11 32.20 31.90 32.12 515
4/4/2013 32.49 32.71 32.02 32.36 1222
4/3/2013 32.77 32.87 32.37 32.43 2298
4/2/2013 32.77 32.77 32.46 32.58 684
4/1/2013 32.67 32.83 32.49 32.66 719
3/28/2013 32.25 32.72 32.25 32.69 1273
3/27/2013 32.38 32.45 32.13 32.25 1527
3/26/2013 32.45 32.64 32.40 32.56 1154
3/25/2013 32.63 32.66 32.21 32.33 850
3/22/2013 32.35 32.50 32.22 32.41 810
3/21/2013 32.33 32.53 31.90 32.25 1599
3/20/2013 32.21 32.56 32.18 32.52 1278
3/19/2013 32.25 32.35 31.88 32.10 1404
3/18/2013 32.19 32.25 32.01 32.12 776
3/15/2013 32.42 32.59 32.33 32.34 1701
3/14/2013 32.41 32.46 32.26 32.46 1309
3/13/2013 32.15 32.47 32.14 32.26 1263
3/12/2013 32.17 32.27 31.99 32.10 1877
3/11/2013 31.81 32.22 31.80 32.14 1642
3/8/2013 32.02 32.09 31.72 31.80 1375
3/7/2013 31.91 32.08 31.73 31.78 1758
3/6/2013 32.04 32.19 31.83 31.94 1216
3/5/2013 31.52 32.01 31.52 31.87 1806
3/4/2013 31.41 31.49 31.10 31.31 2445
3/1/2013 31.29 31.58 31.14 31.51 2098
2/28/2013 31.48 31.82 31.48 31.54 1668
2/27/2013 31.25 31.53 31.03 31.48 1844
2/26/2013 31.39 31.39 30.93 31.28 3084
2/25/2013 32.01 32.14 31.21 31.21 2226
2/22/2013 31.84 32.09 31.82 32.02 2308
2/21/2013 31.93 32.02 31.57 31.70 2775
2/20/2013 32.31 32.38 32.01 32.01 3480
2/19/2013 32.40 32.65 32.10 32.29 4502
2/15/2013 32.30 32.42 32.10 32.33 1989
2/14/2013 32.08 32.28 31.91 32.23 2254
2/13/2013 31.88 32.13 31.80 32.10 1918
2/12/2013 31.69 31.88 31.48 31.88 2587
2/11/2013 31.65 31.87 31.19 31.78 3325
2/8/2013 31.73 31.83 31.63 31.80 1356
2/7/2013 31.90 31.90 31.63 31.72 1237
2/6/2013 31.56 31.72 31.44 31.72 1052
2/5/2013 31.49 31.64 31.39 31.60 1523
2/4/2013 31.66 31.73 31.33 31.39 3552
2/1/2013 31.21 31.96 31.09 31.79 2094
1/31/2013 31.04 31.23 30.90 31.15 1520
1/30/2013 31.00 31.15 30.99 31.08 1223
1/29/2013 30.97 31.22 30.97 31.05 1929
1/28/2013 30.92 31.09 30.87 31.04 1528
1/25/2013 30.75 31.05 30.70 31.00 1707
1/24/2013 30.55 30.69 30.50 30.60 1679
1/23/2013 30.21 30.54 30.20 30.49 1890
1/22/2013 29.64 30.32 29.64 30.29 1613
1/18/2013 29.52 29.67 29.30 29.63 741
1/17/2013 29.69 29.69 29.50 29.50 1790
1/16/2013 29.51 29.67 29.36 29.63 2030
1/15/2013 28.97 29.55 28.87 29.49 2310
1/14/2013 28.96 29.12 28.76 29.12 2111
1/11/2013 28.83 29.12 28.67 28.89 3230
1/10/2013 29.46 29.67 29.31 29.58 1435
1/9/2013 29.20 29.38 29.00 29.35 1829
1/8/2013 29.04 29.26 28.86 29.14 1780
1/7/2013 29.20 29.20 29.00 29.11 1111
1/4/2013 29.35 29.42 29.09 29.32 1848
1/3/2013 28.94 29.45 28.86 29.24 1812
1/2/2013 28.51 29.04 28.49 28.96 2281
12/31/2012 27.66 28.01 27.55 28.01 1795
12/28/2012 27.80 27.93 27.66 27.71 1104
12/27/2012 27.87 27.98 27.54 27.85 897
Marketplace
Trading Center