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 |
| Aug 31, 2023 | £150.45 | £151.75 | £150.30 | £151.75 | 51 799 666 |
| Aug 30, 2023 | £146.40 | £146.40 | £146.40 | £146.40 | 0 |
| Aug 29, 2023 | £147.80 | £148.95 | £146.75 | £148.95 | 29 405 899 |
| Aug 25, 2023 | £144.40 | £146.85 | £144.40 | £146.40 | 5 601 429 |
| Aug 24, 2023 | £145.40 | £146.00 | £144.20 | £144.80 | 30 175 050 |
| Aug 23, 2023 | £147.10 | £147.45 | £143.95 | £144.50 | 120 191 450 |
| Aug 22, 2023 | £145.00 | £146.90 | £144.65 | £146.45 | 32 784 096 |
| Aug 21, 2023 | £141.80 | £145.21 | £141.80 | £144.15 | 23 434 809 |
| Aug 18, 2023 | £143.15 | £143.80 | £142.35 | £143.15 | 14 762 792 |
| Aug 17, 2023 | £143.00 | £144.92 | £142.85 | £144.35 | 17 273 597 |
| Aug 16, 2023 | £141.65 | £145.05 | £141.65 | £143.30 | 47 999 537 |
| Aug 15, 2023 | £142.15 | £142.53 | £140.52 | £142.00 | 18 028 205 |
| Aug 14, 2023 | £141.20 | £142.15 | £140.75 | £142.05 | 28 247 390 |
| Aug 11, 2023 | £140.70 | £141.70 | £139.80 | £141.35 | 36 875 687 |
| Aug 10, 2023 | £139.50 | £141.40 | £139.20 | £141.40 | 28 007 300 |
| Aug 09, 2023 | £138.90 | £139.32 | £137.50 | £138.95 | 68 652 876 |
| Aug 08, 2023 | £137.80 | £140.15 | £137.25 | £138.75 | 37 117 659 |
| Aug 07, 2023 | £139.90 | £140.30 | £138.45 | £139.05 | 28 806 204 |
| Aug 04, 2023 | £139.20 | £140.60 | £137.35 | £139.70 | 22 236 339 |
| Aug 03, 2023 | £139.10 | £139.35 | £137.18 | £138.95 | 21 203 440 |
| Aug 02, 2023 | £140.00 | £140.35 | £137.35 | £139.05 | 23 239 938 |
| Aug 01, 2023 | £138.80 | £140.70 | £137.65 | £139.95 | 44 994 622 |
| Jul 31, 2023 | £135.05 | £139.35 | £134.50 | £138.05 | 28 977 818 |
| Jul 28, 2023 | £134.00 | £135.55 | £131.55 | £134.20 | 46 072 099 |
| Jul 27, 2023 | £125.45 | £134.10 | £125.21 | £133.35 | 44 981 878 |
