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 |
| Oct 05, 2023 | £147.15 | £147.15 | £147.15 | £147.15 | 0 |
| Oct 04, 2023 | £150.00 | £151.55 | £145.80 | £147.15 | 24 489 070 |
| Oct 03, 2023 | £149.95 | £151.40 | £146.95 | £150.00 | 30 438 151 |
| Oct 02, 2023 | £154.45 | £154.45 | £154.45 | £154.45 | 0 |
| Sep 29, 2023 | £155.15 | £157.95 | £154.45 | £154.45 | 27 330 138 |
| Sep 28, 2023 | £157.50 | £158.85 | £153.91 | £154.65 | 35 801 359 |
| Sep 27, 2023 | £163.00 | £163.40 | £157.27 | £157.75 | 37 440 891 |
| Sep 26, 2023 | £167.60 | £169.90 | £165.30 | £166.15 | 19 180 741 |
| Sep 25, 2023 | £168.15 | £168.90 | £166.10 | £168.05 | 17 028 709 |
| Sep 22, 2023 | £171.40 | £172.05 | £167.40 | £167.65 | 38 986 552 |
| Sep 21, 2023 | £168.05 | £173.05 | £167.65 | £172.45 | 28 498 188 |
| Sep 20, 2023 | £172.50 | £173.70 | £169.46 | £169.55 | 30 111 315 |
| Sep 19, 2023 | £170.30 | £173.20 | £170.30 | £172.50 | 26 917 200 |
| Sep 18, 2023 | £169.70 | £171.60 | £169.05 | £170.00 | 22 425 636 |
| Sep 15, 2023 | £169.40 | £170.05 | £167.20 | £169.70 | 55 273 125 |
| Sep 14, 2023 | £166.10 | £168.70 | £165.80 | £168.70 | 23 190 077 |
| Sep 13, 2023 | £163.55 | £166.20 | £162.45 | £166.20 | 40 613 613 |
| Sep 12, 2023 | £162.95 | £164.00 | £161.80 | £163.55 | 21 313 026 |
| Sep 11, 2023 | £162.00 | £164.10 | £161.68 | £162.45 | 14 469 618 |
| Sep 08, 2023 | £160.00 | £162.20 | £158.55 | £161.90 | 15 567 976 |
| Sep 07, 2023 | £156.05 | £156.05 | £156.05 | £156.05 | 0 |
| Sep 06, 2023 | £155.95 | £157.25 | £155.40 | £156.05 | 20 567 534 |
| Sep 05, 2023 | £152.45 | £156.45 | £152.40 | £156.00 | 21 681 963 |
| Sep 04, 2023 | £153.45 | £154.75 | £152.15 | £153.00 | 9 338 183 |
| Sep 01, 2023 | £152.00 | £153.95 | £152.00 | £153.55 | 13 405 144 |
