Historical Stock Prices

CNA 
$38.66
*  
0.13
0.34%
Get CNA Alerts
*Delayed - data as of May 29, 2015  -  Find a broker to begin trading CNA now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 29-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/29/2015 38.75 38.81 38.43 38.66 132,937
05/28/2015 38.64 38.84 38.51 38.79 39,115
05/27/2015 38.39 38.86 38.33 38.74 53,638
05/26/2015 38.73 38.9 38.27 38.36 97,581
05/22/2015 39 39.18 38.87 38.9 56,734
05/21/2015 39.29 39.31 39.08 39.16 68,575
05/20/2015 39.15 39.29 38.91 39.21 89,871
05/19/2015 39.24 39.32 39.11 39.2 167,601
05/18/2015 38.82 39.2 38.82 39.2 108,680
05/15/2015 39.07 39.18 38.73 38.86 125,096
05/14/2015 39.05 39.05 38.8 39.02 78,443
05/13/2015 39.32 39.325 38.82 38.95 110,269
05/12/2015 39.5 39.5 39.18 39.21 80,356
05/11/2015 39.76 39.79 39.55 39.59 92,968
05/08/2015 39.74 39.88 39.41 39.79 145,380
05/07/2015 39.49 39.63 39.35 39.46 170,615
05/06/2015 39.74 39.74 39.154 39.49 76,428
05/05/2015 40.11 40.22 39.64 39.73 134,356
05/04/2015 40.8 40.8 40.09 40.22 96,672
05/01/2015 40.5 40.56 40.18 40.47 82,314
04/30/2015 40.7 40.7 40.09 40.3 107,647
04/29/2015 40.69 40.98 40.54 40.71 50,324
04/28/2015 40.5 41.03 40.5 40.9 64,343
04/27/2015 41.1 41.1 40.55 40.59 41,420
04/24/2015 40.78 41.05 40.65 41.04 71,364
04/23/2015 40.37 40.81 40.37 40.67 63,686
04/22/2015 40.82 40.82 40.16 40.46 188,393
04/21/2015 41.42 41.42 40.68 40.71 73,968
04/20/2015 41.48 41.65 40.848 41.38 78,068
04/17/2015 41.46 41.46 40.9 41.1 48,871
04/16/2015 41.67 41.9 41.44 41.78 61,802
04/15/2015 41.89 41.96 41.672 41.82 105,311
04/14/2015 41.61 41.68 41.255 41.68 87,220
04/13/2015 41.49 41.66 41.21 41.63 84,719
04/10/2015 41.23 41.41 41.19 41.36 79,881
04/09/2015 41.4 41.45 41 41.14 133,312
04/08/2015 41.59 41.806 41.32 41.42 53,252
04/07/2015 41.72 41.86 41.5 41.6 62,497
04/06/2015 41.31 41.89 41.206 41.67 52,620
04/02/2015 41.4 41.66 41.12 41.47 160,545
04/01/2015 41.44 41.56 41.14 41.41 84,849
03/31/2015 41.49 41.67 41.2244 41.43 141,975
03/30/2015 41.04 41.77 41.04 41.64 86,725
03/27/2015 40.9 40.97 40.61 40.87 68,121
03/26/2015 40.78 41.08 40.71 41 119,223
03/25/2015 41.53 41.53 40.9 40.92 237,712
03/24/2015 41.7 41.7103 41.24 41.43 188,374
03/23/2015 41.73 42.2 41.73 41.79 94,428
03/20/2015 41.53 41.89 41.43 41.79 129,592
03/19/2015 41.37 41.51 41.04 41.22 66,267
03/18/2015 41.45 41.75 41.05 41.52 139,858
03/17/2015 41.25 41.57 41.0501 41.54 82,498
03/16/2015 41.04 41.651 40.76 41.54 148,323
03/13/2015 41.13 41.18 40.51 40.84 198,778
03/12/2015 40.96 41.36 40.76 41.29 121,724
03/11/2015 40.51 40.71 40.08 40.66 243,661
03/10/2015 40.86 41.01 40.4 40.51 195,825
03/09/2015 41.03 41.26 40.86 41.16 122,872
03/06/2015 40.94 41.47 40.82 40.91 103,696
03/05/2015 40.96 41.19 40.87 41.15 127,248
03/04/2015 41.48 41.61 40.74 40.82 182,220
03/03/2015 41.6 41.87 41.36 41.58 204,324
03/02/2015 41.93 41.96 41.62 41.65 110,069
02/27/2015 41.97 42.06 41.75 41.83 174,150
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?