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 |
| Dec 14, 2023 | £146.80 | £148.10 | £142.50 | £143.95 | 20 695 660 |
| Dec 13, 2023 | £144.75 | £146.76 | £142.40 | £146.30 | 16 206 358 |
| Dec 12, 2023 | £143.75 | £146.40 | £142.85 | £144.40 | 16 639 456 |
| Dec 11, 2023 | £149.55 | £149.90 | £143.00 | £143.75 | 38 071 867 |
| Dec 08, 2023 | £149.75 | £150.55 | £148.00 | £149.45 | 44 148 468 |
| Dec 07, 2023 | £150.50 | £151.25 | £147.95 | £149.40 | 12 439 334 |
| Dec 06, 2023 | £149.60 | £151.40 | £149.45 | £150.65 | 16 671 720 |
| Dec 05, 2023 | £150.85 | £152.40 | £147.20 | £149.30 | 12 740 975 |
| Dec 04, 2023 | £151.55 | £153.85 | £149.88 | £151.45 | 8 863 320 |
| Dec 01, 2023 | £149.10 | £153.05 | £149.00 | £152.55 | 11 434 016 |
| Nov 30, 2023 | £147.45 | £149.20 | £146.45 | £149.05 | 34 653 084 |
| Nov 29, 2023 | £149.00 | £149.15 | £144.50 | £147.40 | 11 859 216 |
| Nov 28, 2023 | £148.30 | £149.85 | £147.80 | £149.15 | 19 737 040 |
| Nov 27, 2023 | £148.20 | £148.20 | £148.20 | £148.20 | 0 |
| Nov 24, 2023 | £147.50 | £148.20 | £146.05 | £148.20 | 8 827 330 |
| Nov 23, 2023 | £146.65 | £148.10 | £145.50 | £147.50 | 9 680 378 |
| Nov 22, 2023 | £148.25 | £149.20 | £146.25 | £146.45 | 22 533 498 |
| Nov 21, 2023 | £150.25 | £152.00 | £147.05 | £148.05 | 15 698 808 |
| Nov 20, 2023 | £151.35 | £153.45 | £150.15 | £150.90 | 15 222 630 |
| Nov 17, 2023 | £149.90 | £151.95 | £148.20 | £151.75 | 31 397 469 |
| Nov 16, 2023 | £148.00 | £150.60 | £147.55 | £149.30 | 15 557 193 |
| Nov 15, 2023 | £149.25 | £150.65 | £145.26 | £147.60 | 24 427 466 |
| Nov 14, 2023 | £152.45 | £153.25 | £148.10 | £149.80 | 18 974 800 |
| Nov 13, 2023 | £152.60 | £152.60 | £149.05 | £151.75 | 16 685 300 |
| Nov 10, 2023 | £151.85 | £152.65 | £150.95 | £152.10 | 15 419 332 |
