$38.00 -0.41 (%) CNA Financial Corp - NYSE

Sep. 30, 2014 | 01:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CNA historical data

Date Open High Low Close Volume
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
7/29/201439.2639.2638.6638.6970,453
7/28/201439.1539.2538.8939.1868,777
7/25/201439.3539.4839.1339.2164,227
7/24/201439.6840.0039.5639.60127,169
7/23/201439.3739.7239.3639.6153,399
7/22/201439.5439.7439.3739.41135,726
7/21/201439.8340.0739.6439.7171,978
7/18/201439.4839.9939.4739.9275,634
7/17/201439.8540.0739.4339.5279,471
7/16/201440.3540.4139.8739.9796,545
7/15/201440.2240.4440.0440.3080,524
7/14/201440.2240.4740.2140.3478,747
7/11/201440.0040.1939.6840.1454,649
7/10/201440.0040.1139.6940.0080,184
7/9/201440.4740.5440.1340.2467,160
7/8/201440.0340.5739.8440.45187,990
7/7/201440.2840.2839.9840.06106,400
7/3/201440.2440.5040.1440.3482,766
7/2/201440.5840.7240.0540.07119,002
7/1/201440.5640.9940.5640.74140,438
6/30/201440.0040.4239.9740.42262,145
6/27/201439.5839.9739.5339.97210,408
6/26/201439.5839.6339.5139.55126,232
6/25/201439.5739.6639.4539.54128,835
6/24/201439.8240.0239.4739.51112,978
6/23/201439.6639.9239.6039.83171,461
6/20/201439.9440.0739.5739.57236,769
6/19/201439.7839.9339.6839.8189,015
6/18/201439.7539.8239.5139.7153,902
6/17/201439.2539.8339.0539.74166,368
6/16/201439.4539.5239.3339.45117,409
6/13/201439.8139.9439.4739.51105,888
6/12/201440.1740.1839.7339.8287,953
6/11/201440.3240.4040.0440.19119,209
6/10/201440.4740.6040.3540.37131,443
6/9/201440.6940.8140.4140.58120,421
6/6/201440.7040.9640.5340.76254,613
6/5/201440.5440.7940.3440.75153,662
6/4/201439.9040.5939.8540.54175,480
6/3/201439.9140.1439.7739.88347,447
6/2/201439.9440.2139.8540.08140,125
5/30/201440.2540.2640.0640.1879,169
5/29/201440.1440.3539.9640.2653,378
5/28/201440.3140.3140.0440.0965,135
5/27/201440.1940.4339.9540.25131,573
5/23/201439.7740.1939.7540.0384,285
5/22/201439.7639.9139.7539.77135,962
5/21/201439.8340.1239.6439.91148,051
5/20/201440.2340.2639.6939.76147,677
5/19/201440.0840.2939.9640.29139,664
5/16/201440.2740.2739.8240.04195,687
5/15/201440.7840.7840.1040.33144,087
5/14/201441.2041.2040.6940.83128,458
5/13/201441.4341.5241.0041.28141,652
5/12/201441.3541.6241.2641.32132,476
5/9/201441.4741.4741.1741.2287,024
5/8/201441.5041.9741.4341.48130,866
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center