Quantcast

CNA Financial Corporation Common Stock Historical Stock Prices

CNA 
$46.6
*  
0.78
1.65%
Get CNA Alerts
*Delayed - data as of Nov. 20, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 20-AUG-2018 TO 20-NOV-2018

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 47.07 47.195 46.30 46.60 346,029
11/20/2018 46.74 47.195 46.3 46.6 346,716
11/19/2018 46.9 47.45 46.9 47.38 110,114
11/16/2018 46.56 47.07 46.47 47.06 248,019
11/15/2018 46.32 47.2967 46.08 47.1 167,963
11/14/2018 47.98 48.21 46.48 46.7 192,695
11/13/2018 47.63 48.37 47.55 47.91 168,921
11/12/2018 48.07 48.4 47.62 47.69 195,734
11/09/2018 47.78 48.87 47.78 48.27 314,108
11/08/2018 47.7 48.21 47.535 47.97 272,174
11/07/2018 47.27 47.95 46.67 47.77 292,895
11/06/2018 47.41 47.75 46.82 47.19 269,079
11/05/2018 45.91 48.8 45.91 47.48 773,621
11/02/2018 44.1 44.37 43.22 43.76 328,054
11/01/2018 43.42 44.04 43.3 43.77 257,531
10/31/2018 43.55 43.88 43.34 43.37 234,457
10/30/2018 42.74 43.31 42.36 43.21 146,102
10/29/2018 42.88 43.4 42.26 42.57 137,108
10/26/2018 42.47 42.86 41.92 42.44 288,686
10/25/2018 42.53 43.205 42.46 42.8 232,581
10/24/2018 43.26 43.28 42.17 42.26 244,490
10/23/2018 43.03 43.69 43.03 43.38 137,684
10/22/2018 44.27 44.5 43.6 43.74 136,801
10/19/2018 43.76 44.57 43.76 44.15 147,148
10/18/2018 44.44 44.76 43.79 43.94 81,266
10/17/2018 44.14 44.985 43.82 44.5 125,826
10/16/2018 44.11 44.19 43.4 44.14 159,592
10/15/2018 43.74 44.41 43.68 43.76 299,004
10/12/2018 44.11 44.36 43.06 43.7 374,384
10/11/2018 45.13 45.15 43.43 43.46 361,291
10/10/2018 46.01 46.47 45.08 45.11 221,240
10/09/2018 46.1 46.38 45.63 46.21 182,669
10/08/2018 45.46 46.61 45.46 46.22 269,035
10/05/2018 45.92 45.94 45.13 45.56 527,521
10/04/2018 45.6 46 45.6 45.8 174,622
10/03/2018 45.56 45.82 45.32 45.59 157,351
10/02/2018 45.37 45.56 45.16 45.41 152,039
10/01/2018 45.85 45.975 45.14 45.37 262,862
09/28/2018 45.4 45.77 45.17 45.65 144,645
09/27/2018 45.66 46.05 45.18 45.54 172,256
09/26/2018 46.34 46.64 45.58 45.6 192,019
09/25/2018 46.66 46.79 46.25 46.28 122,572
09/24/2018 47.62 47.67 46.53 46.53 243,476
09/21/2018 47.71 47.75 47.33 47.62 331,421
09/20/2018 47.27 47.84 47.14 47.6 161,817
09/19/2018 46.15 47.3 46.1 47.01 294,746
09/18/2018 46.04 46.43 45.94 46.15 291,893
09/17/2018 46 46.1 45.6 46.1 255,999
09/14/2018 45.26 46.06 45.26 45.97 118,873
09/13/2018 45.01 45.57 45.01 45.28 154,111
09/12/2018 45.05 45.42 44.91 45.03 169,070
09/11/2018 44.83 45.18 44.73 45.09 111,126
09/10/2018 45.13 45.23 44.85 45.03 177,401
09/07/2018 44.97 45.09 44.7 44.92 112,589
09/06/2018 45.32 45.54 45.08 45.11 151,796
09/05/2018 45.17 45.64 45.17 45.35 114,543
09/04/2018 44.85 45.32 44.57 45.21 165,944
08/31/2018 45 45.04 44.755 44.9 243,096
08/30/2018 44.97 45.08 44.65 44.94 303,052
08/29/2018 45.1 45.26 44.6 45.09 308,815
08/28/2018 45.55 45.68 45.02 45.1 155,186
08/27/2018 44.87 45.65 44.87 45.42 130,399
08/24/2018 44.45 44.84 44.31 44.66 423,844
08/23/2018 45.06 45.06 44.31 44.41 233,975
08/22/2018 45.6 45.68 45.11 45.15 169,952
08/21/2018 45.53 45.93 45.53 45.68 95,853
08/20/2018 45.64 45.99 45.436 45.56 170,001
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for CNA

Research Brokers before you trade

Want to trade FX?

Smart Portfolio