$38.41 +0.19 (%) CNA Financial Corp - NYSE

Dec. 19, 2014 | 11:54 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CNA historical data

Date Open High Low Close Volume
12/18/201437.9738.2337.7538.22171,586
12/17/201437.3537.6237.0637.56150,250
12/16/201436.9537.5336.8237.11209,912
12/15/201437.3238.0537.0237.05286,621
12/12/201438.3038.5737.7637.79123,629
12/11/201438.6139.2038.4238.51211,491
12/10/201439.1639.3438.5638.57150,346
12/9/201438.8739.3538.7639.17118,993
12/8/201439.2539.9139.1139.11306,279
12/5/201438.9939.3138.9939.2779,283
12/4/201438.9139.0738.6338.85216,236
12/3/201438.8939.2138.6738.84214,441
12/2/201438.4239.0338.2939.01142,364
12/1/201438.7938.7938.2438.46100,974
11/28/201439.0839.2738.7038.72103,124
11/26/201439.1039.3138.8839.1567,897
11/25/201439.1839.2438.8039.09108,689
11/24/201438.9939.2038.9639.1574,066
11/21/201439.3439.5038.9238.9968,619
11/20/201438.6038.8838.6038.85152,893
11/19/201439.0739.1038.7238.76216,140
11/18/201439.1639.3439.0339.0767,345
11/17/201439.0439.1938.8839.11109,525
11/14/201439.2439.4138.9139.12117,477
11/13/201439.3239.3238.8739.21102,408
11/12/201439.4539.5739.3239.5374,976
11/11/201439.5039.7039.3039.51171,847
11/10/201439.1039.4639.0639.43118,054
11/7/201438.8739.1538.7139.0785,467
11/6/201439.1839.3038.7438.86115,981
11/5/201439.1939.3139.0339.21156,459
11/4/201438.4538.9038.4338.86123,520
11/3/201439.1339.2038.3038.74217,133
10/31/201439.3439.3439.0039.08241,830
10/30/201438.7338.9238.5538.88140,883
10/29/201438.9738.9738.4938.7475,083
10/28/201438.7338.8938.5338.89100,459
10/27/201438.4138.5838.1738.5152,636
10/24/201438.1338.4637.9138.4495,302
10/23/201438.1038.2837.8837.9997,066
10/22/201438.4438.4637.8537.8884,329
10/21/201437.3438.3237.2538.26117,534
10/20/201436.8937.2036.4737.14263,713
10/17/201436.8037.0436.5436.9975,952
10/16/201435.6836.7235.6836.38185,905
10/15/201436.5836.5935.7136.29136,512
10/14/201436.8137.0536.6536.95152,887
10/13/201437.0137.1636.7036.79110,357
10/10/201437.0737.4636.9737.07129,501
10/9/201437.7737.9537.0837.1671,178
10/8/201437.3737.9237.3737.8662,127
10/7/201437.7137.8837.3637.3996,999
10/6/201438.3238.4237.9637.9882,237
10/3/201437.9138.4037.7338.27157,512
10/2/201437.4037.6737.2437.60105,359
10/1/201438.0138.1337.4337.45128,523
9/30/201438.4938.6637.9838.03133,358
9/29/201438.0538.6537.9638.41134,687
9/26/201437.9538.2837.5138.2267,805
9/25/201438.3538.3537.7637.8586,910
9/24/201437.8838.3337.8138.3259,182
9/23/201438.1438.3237.9037.9297,960
9/22/201438.5938.6538.1438.17127,410
9/19/201439.0739.1938.6138.70107,782
9/18/201438.5139.2238.4139.03122,386
9/17/201438.2138.4838.1238.3279,722
9/16/201438.1138.3237.8938.15105,313
9/15/201438.1638.3138.0138.1451,216
9/12/201438.2238.2737.9238.0270,865
9/11/201438.1638.2538.0538.1765,774
9/10/201437.9738.2937.9438.1989,263
9/9/201438.3638.3637.8437.9660,805
9/8/201438.3438.5238.0538.2747,460
9/5/201438.6238.6238.3238.4266,914
9/4/201438.7838.9638.1638.55135,256
9/3/201438.7638.8738.5338.6473,742
9/2/201438.9139.1538.5638.6975,405
8/29/201438.6738.8238.4138.77148,848
8/28/201438.6038.6938.4538.4962,725
8/27/201438.6538.7938.5638.6940,299
8/26/201438.6338.8938.5938.6450,884
8/25/201438.5038.8438.4638.6466,947
8/22/201438.6738.7638.2638.2655,885
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center