Quantcast

CNA Financial Corporation Common Stock Historical Stock Prices

CNA 
$45.24
*  
0.45
1%
Get CNA Alerts
*Delayed - data as of Jan. 15, 2019  -  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 15-OCT-2018 TO 15-JAN-2019

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 44.97 45.25 44.70 45.24 154,554
01/15/2019 45 45.25 44.7 45.24 154,554
01/14/2019 44.38 44.85 44.38 44.79 115,983
01/11/2019 44.54 45.04 44.32 44.7 140,646
01/10/2019 44.13 44.91 44.13 44.86 258,574
01/09/2019 44.3 44.94 44.19 44.23 309,925
01/08/2019 44.53 44.9057 43.6 43.94 214,975
01/07/2019 44.81 44.91 44.19 44.24 194,361
01/04/2019 44.11 45.1 44.11 44.81 440,661
01/03/2019 43.4 44.115 43.4 43.59 185,432
01/02/2019 43.51 43.9 43.23 43.64 444,884
12/31/2018 44.25 44.36 43.765 44.15 194,028
12/28/2018 44.41 44.52 43.83 44.09 157,150
12/27/2018 43.2 44.06 42.65 44.06 151,255
12/26/2018 42.08 43.92 41.49 43.83 244,623
12/24/2018 42.9 42.96 42.01 42.04 74,486
12/21/2018 43.44 44.51 43.17 43.18 292,059
12/20/2018 43.52 44.07 43.25 43.37 177,040
12/19/2018 43.65 44.93 43.65 43.95 264,641
12/18/2018 44.01 44.64 43.67 43.74 173,574
12/17/2018 43.6 44.74 43.53 43.89 241,104
12/14/2018 43.71 44.11 43.69 43.89 149,069
12/13/2018 43.41 44.26 43.41 44.22 339,393
12/12/2018 44.23 44.23 43.5 43.5 127,022
12/11/2018 44.54 44.85 43.5 43.64 102,898
12/10/2018 44.36 44.54 43.45 44.18 121,117
12/07/2018 45.04 45.67 44.21 44.54 159,164
12/06/2018 45.05 45.195 44.1 45.07 152,178
12/04/2018 46.96 47 45.69 45.7 128,735
12/03/2018 47.25 47.52 46.44 47.05 188,324
11/30/2018 46.95 47.24 46.62 46.92 274,586
11/29/2018 47.5 47.83 46.98 47.2 129,450
11/28/2018 46.46 47.66 46.46 47.62 226,606
11/27/2018 46.78 46.89 45.9 46.28 138,870
11/26/2018 46.92 47.34 46.57 47.01 131,290
11/23/2018 46.03 46.79 45.7888 46.42 64,214
11/21/2018 46.64 46.84 46.13 46.18 216,169
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
*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?

Smart Portfolio