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 |
| Jan 23, 2024 | £143.95 | £144.65 | £140.75 | £141.15 | 17 988 149 |
| Jan 22, 2024 | £142.05 | £144.50 | £140.75 | £143.10 | 20 458 431 |
| Jan 19, 2024 | £139.80 | £142.25 | £139.01 | £141.45 | 92 200 731 |
| Jan 18, 2024 | £142.25 | £142.43 | £139.40 | £139.70 | 20 346 205 |
| Jan 17, 2024 | £145.75 | £145.75 | £141.65 | £142.90 | 23 204 051 |
| Jan 16, 2024 | £149.85 | £150.20 | £146.30 | £146.40 | 30 135 120 |
| Jan 15, 2024 | £150.90 | £152.30 | £149.71 | £149.80 | 17 345 849 |
| Jan 12, 2024 | £153.40 | £153.75 | £149.15 | £150.00 | 27 382 317 |
| Jan 11, 2024 | £155.05 | £156.45 | £152.35 | £152.35 | 53 048 015 |
| Jan 10, 2024 | £156.75 | £157.90 | £154.30 | £154.40 | 15 165 568 |
| Jan 09, 2024 | £155.50 | £157.60 | £154.80 | £157.15 | 15 819 769 |
| Jan 08, 2024 | £150.70 | £155.70 | £150.70 | £155.50 | 12 876 603 |
| Jan 05, 2024 | £146.80 | £151.90 | £146.40 | £151.70 | 16 754 624 |
| Jan 04, 2024 | £146.45 | £147.35 | £144.05 | £147.35 | 14 039 935 |
| Jan 03, 2024 | £141.40 | £145.78 | £141.21 | £145.75 | 31 833 919 |
| Jan 02, 2024 | £141.00 | £142.30 | £140.20 | £141.30 | 13 284 565 |
| Dec 29, 2023 | £141.65 | £141.75 | £140.20 | £140.65 | 5 842 796 |
| Dec 28, 2023 | £141.90 | £141.90 | £141.90 | £141.90 | 0 |
| Dec 27, 2023 | £141.50 | £143.15 | £140.20 | £142.15 | 7 815 514 |
| Dec 22, 2023 | £142.45 | £143.15 | £141.65 | £141.90 | 16 850 502 |
| Dec 21, 2023 | £142.20 | £142.20 | £142.20 | £142.20 | 0 |
| Dec 20, 2023 | £142.55 | £143.15 | £139.35 | £142.20 | 13 157 330 |
| Dec 19, 2023 | £142.00 | £143.20 | £140.35 | £141.35 | 14 524 753 |
| Dec 18, 2023 | £138.50 | £142.85 | £137.45 | £142.05 | 19 227 241 |
| Dec 15, 2023 | £142.40 | £144.25 | £139.65 | £141.80 | 50 639 750 |
