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 (%)
Feb 28, 2003 9.950 10.08 9.915 9.993 234,655 +0.04(+0.44%)
Feb 27, 2003 9.737 9.954 9.737 9.950 400,295 +0.18(+1.82%)
Feb 26, 2003 9.828 9.876 9.719 9.772 304,362 -0.14(-1.45%)
Feb 25, 2003 9.828 9.954 9.759 9.915 613,095 +0.09(+0.88%)
Feb 24, 2003 9.998 9.998 9.793 9.828 332,889 -0.19(-1.91%)
Feb 21, 2003 9.876 10.04 9.845 10.02 366,017 +0.19(+1.95%)
Feb 20, 2003 9.889 9.911 9.828 9.828 417,319 -0.06(-0.62%)
Feb 19, 2003 9.967 9.993 9.806 9.889 234,655 -0.08(-0.79%)
Feb 18, 2003 9.954 10.06 9.937 9.967 268,243 +0.00(+0.04%)
Feb 14, 2003 9.759 9.976 9.654 9.963 648,524 +0.20(+2.09%)
Feb 13, 2003 9.763 9.998 9.728 9.759 437,333 +0.00(+0.00%)
Feb 12, 2003 9.911 9.998 9.759 9.759 144,704 -0.20(-2.05%)
Feb 11, 2003 9.954 10.08 9.824 9.963 305,972 -0.03(-0.30%)
Feb 10, 2003 9.898 10.04 9.854 9.993 171,620 +0.14(+1.41%)
Feb 07, 2003 10.11 10.11 9.737 9.854 718,000 -0.19(-1.86%)
Feb 06, 2003 10.24 10.30 10.04 10.04 371,538 -0.23(-2.24%)
Feb 05, 2003 10.45 10.51 10.26 10.27 146,314 -0.12(-1.13%)
Feb 04, 2003 10.43 10.43 10.06 10.39 484,035 -0.37(-3.47%)
Feb 03, 2003 10.58 10.77 10.54 10.76 443,315 +0.20(+1.89%)
Jan 31, 2003 10.41 10.64 10.39 10.56 400,755 +0.20(+1.89%)
Jan 30, 2003 10.71 10.73 10.37 10.37 235,345 -0.30(-2.85%)
Jan 29, 2003 10.58 10.71 10.48 10.67 273,535 +0.09(+0.86%)
Jan 28, 2003 10.63 10.77 10.54 10.58 258,581 -0.05(-0.49%)
Jan 27, 2003 10.65 10.85 10.54 10.63 381,890 -0.07(-0.61%)
Jan 24, 2003 10.95 10.98 10.68 10.70 369,237 -0.30(-2.73%)
Jan 23, 2003 10.91 11.09 10.88 11.00 204,748 +0.11(+1.00%)
Jan 22, 2003 11.02 11.06 10.89 10.89 299,301 -0.13(-1.18%)
Jan 21, 2003 11.17 11.24 11.02 11.02 301,831 -0.23(-2.01%)
Jan 17, 2003 11.29 11.31 11.11 11.25 318,625 -0.06(-0.50%)
Jan 16, 2003 11.48 11.58 11.30 11.30 292,169 -0.17(-1.51%)
Jan 15, 2003 11.71 11.71 11.30 11.48 213,490 -0.15(-1.27%)
Jan 14, 2003 11.68 11.68 11.46 11.62 150,225 -0.05(-0.45%)
Jan 13, 2003 11.74 11.89 11.59 11.68 248,689 -0.02(-0.15%)
Jan 10, 2003 11.59 11.78 11.59 11.69 257,431 +0.09(+0.75%)
Jan 09, 2003 11.50 11.65 11.50 11.61 430,662 +0.16(+1.37%)
Jan 08, 2003 11.32 11.58 11.30 11.45 397,304 +0.13(+1.11%)
Jan 07, 2003 11.69 11.69 11.32 11.32 426,291 -0.30(-2.62%)
Jan 06, 2003 11.46 11.69 11.35 11.63 666,928 +0.13(+1.10%)
Jan 03, 2003 11.50 11.62 11.37 11.50 534,877 -0.02(-0.15%)
Jan 02, 2003 11.28 11.56 11.06 11.52 785,406 +0.39(+3.52%)
Dec 31, 2002 11.16 11.16 10.82 11.13 605,043 -0.07(-0.58%)
Dec 30, 2002 11.03 11.21 10.97 11.19 547,300 +0.27(+2.51%)
Dec 27, 2002 10.98 11.04 10.91 10.92 360,495 -0.10(-0.91%)
Dec 26, 2002 10.97 11.12 10.97 11.02 309,653 +0.05(+0.48%)
Dec 24, 2002 10.78 10.99 10.78 10.97 167,939 +0.01(+0.08%)
Dec 23, 2002 11.00 11.00 10.82 10.96 359,115 -0.08(-0.75%)
Dec 20, 2002 10.91 11.11 10.87 11.04 439,174 +0.17(+1.56%)
Dec 19, 2002 10.95 11.15 10.83 10.87 477,593 -0.21(-1.92%)
Dec 18, 2002 11.02 11.30 10.93 11.08 630,810 +0.00(+0.00%)
Dec 17, 2002 11.06 11.24 10.91 11.08 678,201 -0.04(-0.39%)
Dec 16, 2002 11.14 11.20 10.97 11.13 735,714 -0.08(-0.74%)
Dec 13, 2002 11.39 11.39 11.13 11.21 712,709 -0.27(-2.31%)
Dec 12, 2002 11.35 11.69 11.20 11.48 1,278,874 +0.05(+0.46%)
Dec 11, 2002 10.56 11.48 10.52 11.42 2,350,238 +0.86(+8.15%)
Dec 10, 2002 10.43 10.57 10.35 10.56 297,230 +0.17(+1.63%)
Dec 09, 2002 10.30 10.45 10.30 10.39 719,841 +0.00(+0.04%)
Dec 06, 2002 10.30 10.43 10.28 10.39 447,686 +0.10(+0.93%)
Dec 05, 2002 10.37 10.38 10.26 10.29 472,532 -0.08(-0.75%)
Dec 04, 2002 10.43 10.55 10.31 10.37 295,620 -0.07(-0.71%)
Dec 03, 2002 10.55 10.58 10.43 10.45 470,921 -0.16(-1.52%)
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.