Quantcast

CNA Financial Corporation Common Stock Historical Stock Prices

CNA 
$47.6
*  
0.59
1.26%
Get CNA Alerts
*Delayed - data as of Sep. 20, 2018  -  Find a broker to begin trading CNA now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    CNA After Hours
 
 
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 19-JUN-2018 TO 19-SEP-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 47.40 47.84 47.14 47.60 161,817
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
08/17/2018 45.17 45.78 45.1 45.58 159,914
08/16/2018 45.4 45.63 45.11 45.25 225,258
08/15/2018 44.55 45.3 44.27 45.14 462,475
08/14/2018 44.91 45.18 44.73 44.74 288,520
08/13/2018 44.98 45.34 44.7245 44.93 135,217
08/10/2018 45.35 45.35 44.78 45.1 185,051
08/09/2018 46.41 46.66 45.86 45.98 170,732
08/08/2018 45.8 46.48 45.45 46.36 543,540
08/07/2018 46.45 46.52 45.73 45.79 184,139
08/06/2018 46.2 46.52 45.98 46.34 281,895
08/03/2018 45.61 46.49 45.39 46.31 503,081
08/02/2018 47.19 47.24 45.53 45.76 562,939
08/01/2018 46.8 47.64 46.31 47.56 273,371
07/31/2018 46.71 46.93 46.13 46.78 398,718
07/30/2018 47.54 48.395 46 46.66 684,238
07/27/2018 48.41 48.99 48.26 48.61 222,676
07/26/2018 47.85 48.51 47.85 48.42 134,066
07/25/2018 47.81 47.89 47.13 47.82 202,573
07/24/2018 47.9 48.095 47.73 47.83 108,711
07/23/2018 47.81 48.23 47.35 47.8 94,887
07/20/2018 47.45 47.89 47.28 47.82 284,215
07/19/2018 48.08 48.24 47.33 47.59 227,921
07/18/2018 48.05 48.51 47.85 48.33 80,590
07/17/2018 47.94 48.44 47.9 48.03 229,130
07/16/2018 47.17 47.87 47.11 47.8 133,993
07/13/2018 46.92 47.31 46.81 47.1 119,215
07/12/2018 47.41 47.41 46.87 47.16 109,865
07/11/2018 47.45 47.59 47.01 47.32 159,705
07/10/2018 47.48 47.79 47.37 47.72 156,781
07/09/2018 46.72 47.51 46.72 47.41 238,812
07/06/2018 45.92 46.64 45.86 46.46 263,753
07/05/2018 46.47 46.57 45.85 45.97 390,719
07/03/2018 45.69 46.25 45.69 46.15 202,349
07/02/2018 45.46 45.64 45.21 45.61 128,589
06/29/2018 45.91 46.3 45.58 45.68 133,009
06/28/2018 45.12 45.8 45.12 45.66 105,501
06/27/2018 45.47 45.79 45.095 45.21 242,307
06/26/2018 45.82 45.87 45.36 45.5 122,933
06/25/2018 45.88 46.07 45.455 45.75 190,395
06/22/2018 45.89 46.185 45.735 46.01 253,493
06/21/2018 46.02 46.21 45.745 45.8 183,413
06/20/2018 47.77 47.895 46.24 46.29 266,369
06/19/2018 47.2 47.92 47.2 47.77 160,766
*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