CNA Financial Corp (NY: CNA )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	10.33	10.43	10.43	10.43	1,224,418	+0.10(+0.92%)
Dec 30, 2009	10.25	10.36	10.25	10.34	403,515	+0.07(+0.72%)
Dec 29, 2009	10.17	10.33	10.11	10.26	612,621	+0.09(+0.90%)
Dec 28, 2009	9.928	10.17	9.901	10.17	828,930	+0.22(+2.23%)
Dec 24, 2009	9.949	9.993	9.888	9.949	197,499	+0.05(+0.53%)
Dec 23, 2009	9.941	9.984	9.815	9.897	684,266	-0.03(-0.31%)
Dec 22, 2009	9.832	9.980	9.815	9.928	667,200	+0.04(+0.44%)
Dec 21, 2009	9.858	10.04	9.780	9.884	803,738	+0.02(+0.22%)
Dec 18, 2009	9.797	9.867	9.719	9.862	1,019,023	+0.10(+1.07%)
Dec 17, 2009	9.906	9.906	9.741	9.758	589,296	-0.27(-2.65%)
Dec 16, 2009	9.941	10.09	9.858	10.02	588,404	+0.12(+1.23%)
Dec 15, 2009	10.04	10.06	9.871	9.901	704,277	-0.14(-1.38%)
Dec 14, 2009	10.02	10.08	9.962	10.04	857,488	+0.13(+1.36%)
Dec 11, 2009	9.849	9.923	9.741	9.906	557,904	+0.09(+0.93%)
Dec 10, 2009	9.758	9.862	9.580	9.815	1,297,941	+0.17(+1.71%)
Dec 09, 2009	9.684	9.684	9.519	9.649	1,088,685	-0.01(-0.13%)
Dec 08, 2009	9.706	9.715	9.541	9.662	1,276,781	-0.12(-1.24%)
Dec 07, 2009	9.845	9.973	9.762	9.784	774,648	-0.10(-1.05%)
Dec 04, 2009	9.880	9.999	9.741	9.888	1,071,833	+0.18(+1.84%)
Dec 03, 2009	9.967	9.980	9.697	9.710	1,340,466	-0.22(-2.19%)
Dec 02, 2009	9.858	9.988	9.858	9.928	734,239	+0.03(+0.35%)
Dec 01, 2009	9.984	9.984	9.788	9.893	1,158,212	+0.00(+0.04%)
Nov 30, 2009	9.954	10.05	9.715	9.888	1,957,682	-0.07(-0.70%)
Nov 27, 2009	10.04	10.13	9.945	9.958	556,082	-0.37(-3.62%)
Nov 25, 2009	10.39	10.44	10.29	10.33	752,129	-0.07(-0.71%)
Nov 24, 2009	10.34	10.44	10.29	10.41	1,598,248	-0.01(-0.08%)
Nov 23, 2009	10.43	10.56	10.32	10.41	1,043,212	+0.17(+1.65%)
Nov 20, 2009	10.24	10.33	10.09	10.24	1,144,028	+0.02(+0.17%)
Nov 19, 2009	10.19	10.46	10.15	10.23	2,848,485	+0.34(+3.43%)
Nov 18, 2009	9.758	9.949	9.693	9.888	1,356,560	+0.16(+1.61%)
Nov 17, 2009	9.636	9.775	9.632	9.732	1,289,217	+0.10(+0.99%)
Nov 16, 2009	9.723	9.723	9.545	9.636	1,663,221	+0.07(+0.73%)
Nov 13, 2009	9.658	9.736	9.510	9.567	1,037,905	-0.00(-0.05%)
Nov 12, 2009	9.588	9.693	9.454	9.571	834,576	-0.07(-0.72%)
Nov 11, 2009	9.562	9.762	9.502	9.641	918,866	+0.12(+1.28%)
Nov 10, 2009	9.328	9.554	9.310	9.519	1,304,953	+0.22(+2.34%)
Nov 09, 2009	9.180	9.362	9.136	9.302	1,492,686	+0.17(+1.90%)
Nov 06, 2009	9.080	9.206	8.902	9.128	1,169,927	+0.07(+0.77%)
Nov 05, 2009	9.210	9.228	9.032	9.058	1,787,517	-0.03(-0.33%)
Nov 04, 2009	9.510	9.545	9.041	9.089	2,133,465	-0.37(-3.95%)
Nov 03, 2009	9.462	9.506	9.102	9.462	2,461,799	-0.18(-1.89%)
Nov 02, 2009	10.21	10.63	9.567	9.645	2,855,039	+0.18(+1.93%)
Oct 30, 2009	9.893	9.893	9.445	9.462	2,174,408	-0.53(-5.27%)
Oct 29, 2009	9.628	10.01	9.628	9.988	1,053,991	+0.49(+5.12%)
Oct 28, 2009	9.693	9.910	9.497	9.502	986,344	-0.26(-2.67%)
Oct 27, 2009	10.01	10.12	9.749	9.762	1,051,168	-0.22(-2.22%)
Oct 26, 2009	10.33	10.48	9.967	9.984	902,996	-0.39(-3.73%)
Oct 23, 2009	10.47	10.48	10.32	10.37	654,548	-0.43(-3.98%)
Oct 22, 2009	10.06	10.80	10.06	10.80	1,710,691	+0.83(+8.33%)
Oct 21, 2009	10.22	10.38	9.958	9.971	1,297,573	-0.31(-3.00%)
Oct 20, 2009	10.28	10.34	10.27	10.28	887,595	-0.28(-2.64%)
Oct 19, 2009	10.49	10.60	10.43	10.56	603,358	+0.05(+0.50%)
Oct 16, 2009	10.51	10.60	10.33	10.51	1,046,592	-0.15(-1.43%)
Oct 15, 2009	10.48	10.75	10.41	10.66	1,033,014	+0.16(+1.53%)
Oct 14, 2009	10.47	10.52	10.35	10.50	1,551,125	+0.24(+2.33%)
Oct 13, 2009	10.40	10.41	10.22	10.26	1,233,200	-0.13(-1.30%)
Oct 12, 2009	10.43	10.50	10.30	10.39	1,367,854	-0.09(-0.87%)
Oct 09, 2009	10.44	10.53	10.38	10.48	649,349	+0.00(+0.04%)
Oct 08, 2009	10.67	10.67	10.41	10.48	1,057,046	-0.05(-0.50%)
Oct 07, 2009	10.43	10.55	10.27	10.53	798,165	+0.02(+0.21%)
Oct 06, 2009	10.47	10.69	10.35	10.51	760,384	+0.07(+0.67%)
Oct 05, 2009	10.26	10.44	10.21	10.44	583,294	+0.18(+1.78%)
Oct 02, 2009	10.05	10.36	9.801	10.26	794,105	+0.08(+0.77%)

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.