Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CNA Financial Corp (NY: CNA )

45.28 +0.69 (+1.55%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2003 10.40 10.52 10.25 10.41 329,226 -0.01(-0.08%)
Apr 29, 2003 10.52 10.55 10.41 10.42 219,254 -0.10(-0.91%)
Apr 28, 2003 10.45 10.57 10.43 10.51 236,049 +0.03(+0.29%)
Apr 25, 2003 10.45 10.53 10.38 10.48 423,554 +0.03(+0.29%)
Apr 24, 2003 10.75 10.75 10.39 10.45 401,697 -0.28(-2.63%)
Apr 23, 2003 10.63 10.77 10.58 10.74 305,069 +0.11(+1.02%)
Apr 22, 2003 10.37 10.67 10.32 10.63 560,674 +0.31(+3.03%)
Apr 21, 2003 10.31 10.37 10.28 10.31 160,587 +0.04(+0.38%)
Apr 17, 2003 10.13 10.28 10.08 10.28 143,101 +0.12(+1.16%)
Apr 16, 2003 10.35 10.41 10.12 10.16 236,509 -0.19(-1.85%)
Apr 15, 2003 10.00 10.43 9.997 10.35 652,471 +0.34(+3.43%)
Apr 14, 2003 9.780 10.01 9.780 10.01 255,144 +0.22(+2.22%)
Apr 11, 2003 9.741 9.867 9.675 9.788 207,750 +0.03(+0.36%)
Apr 10, 2003 9.867 9.867 9.702 9.754 288,044 -0.04(-0.44%)
Apr 09, 2003 9.910 9.932 9.762 9.797 304,839 -0.05(-0.49%)
Apr 08, 2003 9.880 9.884 9.780 9.845 301,848 -0.00(-0.04%)
Apr 07, 2003 10.11 10.26 9.810 9.849 317,262 -0.02(-0.18%)
Apr 04, 2003 9.893 9.993 9.801 9.867 289,654 -0.00(-0.04%)
Apr 03, 2003 9.997 9.997 9.828 9.871 382,602 -0.13(-1.26%)
Apr 02, 2003 9.954 10.09 9.941 9.997 214,882 +0.20(+2.00%)
Apr 01, 2003 9.771 9.867 9.680 9.801 407,909 +0.07(+0.67%)
Mar 31, 2003 9.697 9.736 9.562 9.736 459,444 -0.07(-0.71%)
Mar 28, 2003 9.736 9.910 9.628 9.806 462,665 +0.01(+0.09%)
Mar 27, 2003 9.806 9.910 9.693 9.797 487,972 -0.12(-1.18%)
Mar 26, 2003 9.910 10.05 9.849 9.914 248,702 -0.07(-0.65%)
Mar 25, 2003 9.997 10.09 9.888 9.980 168,639 +0.02(+0.22%)
Mar 24, 2003 10.26 10.26 9.914 9.958 212,582 -0.36(-3.50%)
Mar 21, 2003 10.19 10.34 10.11 10.32 267,108 +0.19(+1.89%)
Mar 20, 2003 10.10 10.19 9.923 10.13 327,385 +0.03(+0.26%)
Mar 19, 2003 10.11 10.17 9.975 10.10 461,975 -0.01(-0.13%)
Mar 18, 2003 10.18 10.32 10.07 10.11 465,196 -0.10(-0.98%)
Mar 17, 2003 9.932 10.26 9.888 10.21 513,050 +0.23(+2.35%)
Mar 14, 2003 9.780 10.11 9.780 9.980 260,896 +0.22(+2.27%)
Mar 13, 2003 9.571 9.810 9.523 9.758 514,890 +0.28(+2.98%)
Mar 12, 2003 9.345 9.475 9.219 9.475 508,448 +0.04(+0.46%)
Mar 11, 2003 9.510 9.597 9.384 9.432 634,295 -0.07(-0.78%)
Mar 10, 2003 9.997 9.997 9.445 9.506 627,623 -0.54(-5.37%)
Mar 07, 2003 9.945 10.06 9.780 10.04 211,201 +0.10(+1.05%)
Mar 06, 2003 10.06 10.06 9.871 9.941 231,677 -0.14(-1.42%)
Mar 05, 2003 9.932 10.12 9.910 10.08 287,584 +0.10(+1.05%)
Mar 04, 2003 10.04 10.10 9.945 9.980 196,017 -0.06(-0.61%)
Mar 03, 2003 10.21 10.21 10.01 10.04 308,980 +0.05(+0.48%)
Feb 28, 2003 9.949 10.08 9.914 9.993 234,668 +0.04(+0.44%)
Feb 27, 2003 9.736 9.954 9.736 9.949 400,317 +0.18(+1.82%)
Feb 26, 2003 9.828 9.875 9.719 9.771 304,379 -0.14(-1.45%)
Feb 25, 2003 9.828 9.954 9.758 9.914 613,129 +0.09(+0.88%)
Feb 24, 2003 9.997 9.997 9.793 9.828 332,907 -0.19(-1.91%)
Feb 21, 2003 9.875 10.04 9.845 10.02 366,037 +0.19(+1.95%)
Feb 20, 2003 9.888 9.910 9.828 9.828 417,342 -0.06(-0.62%)
Feb 19, 2003 9.967 9.993 9.806 9.888 234,668 -0.08(-0.79%)
Feb 18, 2003 9.954 10.06 9.936 9.967 268,258 +0.00(+0.04%)
Feb 14, 2003 9.758 9.975 9.654 9.962 648,559 +0.20(+2.09%)
Feb 13, 2003 9.762 9.997 9.728 9.758 437,358 +0.00(+0.00%)
Feb 12, 2003 9.910 9.997 9.758 9.758 144,712 -0.20(-2.05%)
Feb 11, 2003 9.954 10.08 9.823 9.962 305,989 -0.03(-0.30%)
Feb 10, 2003 9.897 10.04 9.854 9.993 171,630 +0.14(+1.41%)
Feb 07, 2003 10.11 10.11 9.736 9.854 718,040 -0.19(-1.86%)
Feb 06, 2003 10.24 10.30 10.04 10.04 371,558 -0.23(-2.24%)
Feb 05, 2003 10.45 10.51 10.26 10.27 146,322 -0.12(-1.13%)
Feb 04, 2003 10.43 10.43 10.06 10.39 484,061 -0.37(-3.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.