CNA Financial Corporation Common Stock Historical Stock Prices

CNA 
$33.07
*  
0.44
1.35%
Get CNA Alerts
*Delayed - data as of May 24, 2016  -  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 23-FEB-2016 TO 23-MAY-2016

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.
16:00 32.96 33.25 32.81 33.07 118,017
05/23/2016 32.68 32.77 32.39 32.63 109,755
05/20/2016 32.23 32.81 32.23 32.67 113,232
05/19/2016 32.21 32.74 32 32.23 87,514
05/18/2016 31.79 32.45 31.46 32.39 106,542
05/17/2016 32.15 32.2575 31.65 31.87 123,059
05/16/2016 32.11 32.52 32.06 32.2 72,018
05/13/2016 32.26 32.43 31.96 32.09 79,139
05/12/2016 32.22 32.54 32.06 32.44 113,937
05/11/2016 32.51 32.75 32.21 32.26 200,143
05/10/2016 32.5 32.6992 32.49 32.64 76,661
05/09/2016 32.42 32.45 32.07 32.38 141,920
05/06/2016 32.17 32.49 32.08 32.42 111,846
05/05/2016 32.63 32.72 32.08 32.37 95,721
05/04/2016 32.22 32.56 32.06 32.47 195,936
05/03/2016 32.5 32.79 32.26 32.57 147,499
05/02/2016 31.6 33.27 31.6 32.84 189,815
04/29/2016 31.81 31.85 31.37 31.6 168,259
04/28/2016 31.67 32.07 31.555 31.85 154,050
04/27/2016 32.07 32.2 31.49 31.95 104,931
04/26/2016 31.86 32.1 31.63 32 104,231
04/25/2016 31.68 31.84 31.45 31.81 134,455
04/22/2016 31.47 31.99 31.47 31.8 161,326
04/21/2016 32.03 32.12 31.4 31.41 109,012
04/20/2016 32.3 32.33 31.93 32.16 168,385
04/19/2016 32.3 32.62 32.27 32.3 134,120
04/18/2016 31.8 32.11 31.69 32.1 144,799
04/15/2016 31.88 32.19 31.77 32.1 161,424
04/14/2016 31.98 32.15 31.67 31.79 222,110
04/13/2016 31.6 31.99 31.47 31.99 173,278
04/12/2016 31.46 31.655 31.31 31.4 283,807
04/11/2016 31.38 31.67 31.26 31.4 267,402
04/08/2016 31.33 31.74 31.19 31.28 119,211
04/07/2016 31.28 31.35 31.05 31.08 302,438
04/06/2016 31.65 31.72 31.29 31.48 126,855
04/05/2016 31.94 31.99 31.56 31.67 108,801
04/04/2016 32.6 32.6 32.04 32.1 169,752
04/01/2016 31.93 32.54 31.685 32.54 230,413
03/31/2016 32.18 32.41 32.01 32.18 155,473
03/30/2016 32.26 32.61 32.05 32.29 248,208
03/29/2016 31.86 32.16 31.78 32.09 126,830
03/28/2016 31.34 32 31.34 31.98 155,540
03/24/2016 31.53 31.94 31.04 31.23 302,390
03/23/2016 31.88 32.14 31.59 31.7 95,833
03/22/2016 31.82 32.14 31.72 31.92 94,462
03/21/2016 31.99 32.23 31.82 31.94 113,722
03/18/2016 32.09 32.33 31.82 32 226,716
03/17/2016 31.08 32.11 31.08 32.03 136,253
03/16/2016 31.4 31.64 30.96 30.98 314,770
03/15/2016 30.96 31.62 30.8 31.5 190,567
03/14/2016 31.25 31.36 31.001 31.18 163,342
03/11/2016 30.53 31.27 30.53 31.21 144,756
03/10/2016 30.19 30.58 30.1 30.45 250,926
03/09/2016 30.61 30.61 29.96 30.19 367,815
03/08/2016 30.36 30.5178 30.14 30.35 194,475
03/07/2016 30.18 30.605 30.11 30.53 185,476
03/04/2016 30.2 30.6 30.11 30.42 221,178
03/03/2016 29.61 30.305 29.41 30.2 250,885
03/02/2016 29.54 29.84 29.38 29.7 191,246
03/01/2016 29.27 29.71 29.18 29.58 184,258
02/29/2016 28.93 29.11 28.69 28.97 243,651
02/26/2016 29.74 29.7799 28.95 29.02 303,660
02/25/2016 28.57 29.79 28.49 29.59 490,288
02/24/2016 28.31 28.59 28.26 28.54 357,338
02/23/2016 28.42 28.67 28.39 28.58 304,176
*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?