CNA Financial Corp (NY: CNA )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	6.290	6.342	6.064	6.307	1,266,223	+0.00(+0.00%)
May 28, 2009	6.346	6.372	6.068	6.307	1,154,697	+0.12(+1.90%)
May 27, 2009	6.481	6.485	6.168	6.190	2,303,392	-0.33(-5.13%)
May 26, 2009	6.172	6.525	6.172	6.525	1,161,976	+0.23(+3.59%)
May 22, 2009	6.177	6.364	6.099	6.298	1,259,001	+0.10(+1.68%)
May 21, 2009	5.912	6.229	5.807	6.194	2,078,224	+0.16(+2.59%)
May 20, 2009	6.446	6.446	5.999	6.038	1,936,273	-0.30(-4.73%)
May 19, 2009	6.333	6.433	6.177	6.338	1,382,419	-0.06(-0.95%)
May 18, 2009	6.177	6.412	6.046	6.398	1,390,257	+0.36(+5.90%)
May 15, 2009	6.277	6.325	5.990	6.042	1,100,429	-0.23(-3.67%)
May 14, 2009	6.020	6.477	5.873	6.272	1,816,951	+0.25(+4.11%)
May 13, 2009	6.446	6.446	5.994	6.025	1,757,976	-0.45(-6.92%)
May 12, 2009	6.685	6.861	6.316	6.472	2,281,848	-0.21(-3.19%)
May 11, 2009	7.316	7.390	6.677	6.685	2,283,615	-0.96(-12.56%)
May 08, 2009	6.864	7.646	6.842	7.646	2,267,269	+1.01(+15.27%)
May 07, 2009	6.851	7.124	6.546	6.633	3,527,771	-0.10(-1.55%)
May 06, 2009	5.942	6.785	5.942	6.738	3,155,784	+1.03(+18.14%)
May 05, 2009	5.942	6.107	5.694	5.703	1,202,459	-0.23(-3.88%)
May 04, 2009	5.529	6.038	5.286	5.933	2,607,743	+0.75(+14.42%)
May 01, 2009	5.225	5.238	5.060	5.186	992,260	-0.02(-0.33%)
Apr 30, 2009	5.386	5.386	5.107	5.203	1,655,825	-0.01(-0.25%)
Apr 29, 2009	5.060	5.247	4.921	5.216	1,310,196	+0.25(+5.08%)
Apr 28, 2009	4.721	5.081	4.677	4.964	1,142,987	+0.07(+1.51%)
Apr 27, 2009	4.812	4.986	4.812	4.890	1,008,350	-0.07(-1.32%)
Apr 24, 2009	5.099	5.138	4.842	4.955	1,567,779	-0.10(-2.06%)
Apr 23, 2009	5.016	5.155	4.808	5.060	1,868,055	+0.09(+1.75%)
Apr 22, 2009	5.290	5.360	4.925	4.973	2,590,261	-0.47(-8.63%)
Apr 21, 2009	4.681	5.455	4.664	5.442	2,532,412	+0.63(+13.00%)
Apr 20, 2009	5.225	5.355	4.795	4.816	1,575,488	-0.57(-10.50%)
Apr 17, 2009	5.425	5.460	5.225	5.381	1,730,450	-0.05(-0.96%)
Apr 16, 2009	5.325	5.542	5.121	5.433	1,875,139	+0.19(+3.65%)
Apr 15, 2009	4.855	5.251	4.695	5.242	1,932,549	+0.37(+7.58%)
Apr 14, 2009	5.107	5.320	4.838	4.873	1,746,057	-0.41(-7.74%)
Apr 13, 2009	4.625	5.342	4.616	5.281	2,145,198	+0.58(+12.40%)
Apr 09, 2009	4.495	4.703	4.334	4.699	1,482,530	+0.40(+9.19%)
Apr 08, 2009	4.351	4.468	4.199	4.303	1,071,817	+0.10(+2.38%)
Apr 07, 2009	4.256	4.386	4.190	4.203	932,469	-0.21(-4.82%)
Apr 06, 2009	4.482	4.482	4.329	4.416	1,018,015	-0.07(-1.55%)
Apr 03, 2009	4.477	4.516	4.399	4.486	1,217,691	+0.02(+0.39%)
Apr 02, 2009	4.355	4.529	4.325	4.468	2,069,691	+0.28(+6.64%)
Apr 01, 2009	3.864	4.216	3.838	4.190	1,802,853	+0.21(+5.24%)
Mar 31, 2009	3.882	4.025	3.799	3.982	1,403,812	+0.14(+3.74%)
Mar 30, 2009	3.964	4.277	3.786	3.838	2,649,234	-0.46(-10.72%)
Mar 26, 2009	4.238	4.312	4.069	4.299	2,032,480	+0.17(+4.00%)
Mar 25, 2009	3.838	4.142	3.782	4.134	2,549,284	+0.38(+10.07%)
Mar 24, 2009	3.838	3.960	3.743	3.756	1,939,374	-0.21(-5.37%)
Mar 23, 2009	3.751	3.982	3.717	3.969	2,780,604	+0.17(+4.58%)
Mar 20, 2009	3.856	3.943	3.669	3.795	2,133,920	-0.09(-2.35%)
Mar 19, 2009	4.138	4.160	3.877	3.886	2,227,645	-0.07(-1.65%)
Mar 18, 2009	3.690	4.029	3.551	3.951	3,626,724	+0.21(+5.57%)
Mar 17, 2009	3.525	3.747	3.273	3.743	2,583,887	+0.11(+3.11%)
Mar 16, 2009	3.777	4.151	3.577	3.630	2,652,197	-0.05(-1.30%)
Mar 13, 2009	3.582	3.695	3.451	3.677	0	+0.10(+2.67%)
Mar 12, 2009	2.891	3.612	2.804	3.582	3,114,837	+0.63(+21.18%)
Mar 11, 2009	3.060	3.256	2.830	2.956	2,388,609	-0.27(-8.36%)
Mar 10, 2009	3.086	3.225	2.891	3.225	1,744,502	+0.40(+14.33%)
Mar 09, 2009	2.938	3.038	2.786	2.821	1,335,515	-0.21(-7.02%)
Mar 06, 2009	3.091	3.091	2.882	3.034	0	+0.03(+1.01%)
Mar 05, 2009	3.447	3.447	3.004	3.004	1,998,600	-0.59(-16.34%)
Mar 04, 2009	3.386	3.717	3.195	3.590	3,129,470	+0.27(+7.97%)

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.