XLON:CNA
Cna Financial Corp Stock Price (Quote)
£137.50
+4.40 (+3.31%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £124.70 | £138.60 | Friday, 10th May 2024 CNA.L stock ended at £137.50. This is 3.31% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.65% from a day low at £136.35 to a day high of £138.60. |
| 90 days | £123.35 | £143.75 | |
| 52 weeks | £112.25 | £173.70 |
| Date | Open | High | Low | Close | Volume |
| Jun 21, 2023 | £120.50 | £121.00 | £119.00 | £120.40 | 14 214 596 |
| Jun 20, 2023 | £118.55 | £120.60 | £118.30 | £120.00 | 17 794 466 |
| Jun 19, 2023 | £118.85 | £119.50 | £118.00 | £118.65 | 18 028 044 |
| Jun 16, 2023 | £116.00 | £119.00 | £115.05 | £118.85 | 63 914 728 |
| Jun 15, 2023 | £116.75 | £116.75 | £115.05 | £115.60 | 14 745 069 |
| Jun 14, 2023 | £117.80 | £118.15 | £116.88 | £117.15 | 29 127 864 |
| Jun 13, 2023 | £120.45 | £120.45 | £115.90 | £117.65 | 39 398 055 |
| Jun 12, 2023 | £117.25 | £118.75 | £116.70 | £117.90 | 15 079 896 |
| Jun 09, 2023 | £117.00 | £117.65 | £116.50 | £116.90 | 37 101 956 |
| Jun 08, 2023 | £116.05 | £117.15 | £115.10 | £117.15 | 20 108 053 |
| Jun 07, 2023 | £120.15 | £120.15 | £117.30 | £117.85 | 14 228 383 |
| Jun 06, 2023 | £120.15 | £120.25 | £118.60 | £119.25 | 16 936 996 |
| Jun 05, 2023 | £120.60 | £121.10 | £119.80 | £120.50 | 14 039 254 |
| Jun 02, 2023 | £120.30 | £120.45 | £117.70 | £120.45 | 19 432 568 |
| Jun 01, 2023 | £117.60 | £119.90 | £117.14 | £119.90 | 116 798 530 |
| May 31, 2023 | £119.90 | £121.85 | £117.14 | £117.65 | 328 624 184 |
| May 30, 2023 | £119.20 | £122.21 | £118.70 | £119.90 | 90 525 333 |
| May 26, 2023 | £116.65 | £118.50 | £115.25 | £118.40 | 39 066 664 |
| May 25, 2023 | £115.00 | £119.35 | £114.70 | £116.25 | 37 410 286 |
| May 24, 2023 | £115.40 | £116.15 | £112.25 | £113.60 | 33 871 715 |
| May 23, 2023 | £117.40 | £118.55 | £116.00 | £116.00 | 17 107 869 |
| May 22, 2023 | £117.90 | £118.40 | £117.20 | £117.75 | 37 548 593 |
| May 19, 2023 | £116.40 | £117.85 | £115.99 | £117.20 | 11 240 779 |
| May 18, 2023 | £119.25 | £120.25 | £116.15 | £116.80 | 37 462 534 |
| May 17, 2023 | £119.65 | £119.65 | £119.65 | £119.65 | 0 |
