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 |
| Mar 16, 2016 | £223.90 | £226.30 | £222.80 | £224.80 | 17 702 820 |
| Mar 15, 2016 | £226.50 | £226.90 | £222.20 | £222.80 | 16 530 098 |
| Mar 14, 2016 | £229.30 | £230.10 | £226.40 | £227.50 | 15 586 727 |
| Mar 11, 2016 | £228.60 | £229.80 | £226.90 | £229.80 | 14 103 884 |
| Mar 10, 2016 | £225.80 | £232.10 | £225.80 | £225.80 | 26 940 591 |
| Mar 09, 2016 | £227.00 | £229.40 | £225.00 | £227.00 | 19 980 890 |
| Mar 08, 2016 | £223.70 | £226.60 | £222.90 | £225.00 | 16 813 004 |
| Mar 07, 2016 | £223.00 | £226.50 | £221.90 | £225.60 | 15 275 139 |
| Mar 04, 2016 | £221.70 | £227.30 | £220.70 | £224.20 | 25 206 894 |
| Mar 03, 2016 | £213.00 | £220.20 | £213.00 | £220.00 | 24 838 877 |
| Mar 02, 2016 | £209.60 | £214.00 | £208.50 | £210.50 | 13 756 160 |
| Mar 01, 2016 | £207.40 | £212.20 | £206.40 | £212.20 | 13 711 985 |
| Feb 29, 2016 | £208.50 | £209.70 | £205.20 | £208.00 | 16 142 728 |
| Feb 26, 2016 | £210.80 | £214.40 | £209.50 | £211.20 | 13 278 932 |
| Feb 25, 2016 | £206.10 | £209.80 | £206.00 | £208.90 | 11 448 852 |
| Feb 24, 2016 | £209.20 | £209.40 | £203.30 | £204.50 | 16 611 487 |
| Feb 23, 2016 | £212.50 | £214.50 | £209.40 | £210.40 | 13 123 999 |
| Feb 22, 2016 | £213.60 | £216.30 | £211.40 | £216.20 | 23 591 808 |
| Feb 19, 2016 | £209.80 | £211.60 | £207.00 | £211.50 | 23 597 491 |
| Feb 18, 2016 | £202.60 | £208.30 | £197.50 | £207.40 | 40 049 651 |
| Feb 17, 2016 | £192.80 | £194.10 | £189.80 | £194.10 | 19 576 701 |
| Feb 16, 2016 | £193.70 | £194.30 | £190.60 | £191.70 | 11 838 612 |
| Feb 15, 2016 | £190.00 | £192.90 | £189.60 | £192.40 | 13 079 371 |
| Feb 12, 2016 | £184.60 | £189.60 | £184.60 | £189.60 | 17 995 244 |
| Feb 11, 2016 | £186.40 | £186.60 | £182.50 | £183.60 | 19 248 502 |
