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 |
| Feb 27, 2024 | £124.35 | £126.10 | £123.35 | £125.45 | 89 868 864 |
| Feb 26, 2024 | £127.75 | £127.80 | £124.00 | £124.70 | 22 085 479 |
| Feb 23, 2024 | £128.15 | £129.35 | £125.22 | £127.65 | 20 724 711 |
| Feb 22, 2024 | £129.45 | £131.35 | £128.60 | £128.60 | 25 132 190 |
| Feb 21, 2024 | £133.15 | £134.00 | £129.27 | £129.30 | 90 545 193 |
| Feb 20, 2024 | £129.90 | £134.55 | £128.70 | £133.40 | 24 060 344 |
| Feb 19, 2024 | £138.85 | £138.85 | £130.50 | £130.80 | 17 907 152 |
| Feb 16, 2024 | £136.25 | £141.97 | £136.00 | £139.10 | 22 224 943 |
| Feb 15, 2024 | £140.00 | £143.75 | £136.15 | £136.20 | 42 331 919 |
| Feb 14, 2024 | £135.70 | £138.30 | £133.75 | £134.40 | 47 380 472 |
| Feb 13, 2024 | £134.15 | £137.75 | £133.85 | £135.55 | 19 514 067 |
| Feb 12, 2024 | £133.65 | £135.35 | £133.00 | £134.45 | 14 087 690 |
| Feb 09, 2024 | £132.10 | £133.85 | £131.40 | £133.40 | 26 386 062 |
| Feb 08, 2024 | £134.75 | £134.75 | £132.85 | £133.35 | 12 497 425 |
| Feb 07, 2024 | £132.55 | £135.20 | £132.55 | £135.20 | 19 275 218 |
| Feb 06, 2024 | £134.00 | £135.45 | £133.00 | £133.20 | 24 004 711 |
| Feb 05, 2024 | £134.75 | £136.00 | £132.60 | £133.85 | 14 342 154 |
| Feb 02, 2024 | £137.50 | £138.00 | £133.80 | £134.55 | 13 838 190 |
| Feb 01, 2024 | £138.00 | £139.65 | £135.70 | £136.80 | 15 405 949 |
| Jan 31, 2024 | £137.70 | £138.95 | £136.85 | £138.45 | 74 445 753 |
| Jan 30, 2024 | £138.30 | £140.65 | £136.80 | £137.80 | 18 352 905 |
| Jan 29, 2024 | £137.15 | £139.65 | £136.70 | £138.10 | 19 149 181 |
| Jan 26, 2024 | £144.00 | £144.85 | £136.71 | £137.65 | 37 463 711 |
| Jan 25, 2024 | £143.45 | £145.40 | £143.20 | £144.25 | 17 915 245 |
| Jan 24, 2024 | £142.55 | £145.15 | £140.95 | £144.40 | 34 684 054 |
