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 |
| Feb 10, 2016 | £188.10 | £191.40 | £185.80 | £187.80 | 13 329 167 |
| Feb 09, 2016 | £192.60 | £194.40 | £187.90 | £187.90 | 14 514 887 |
| Feb 08, 2016 | £196.40 | £196.60 | £190.80 | £191.90 | 11 471 763 |
| Feb 05, 2016 | £197.40 | £200.30 | £195.40 | £196.30 | 16 509 852 |
| Feb 04, 2016 | £197.20 | £198.30 | £191.80 | £196.60 | 18 590 152 |
| Feb 03, 2016 | £198.40 | £200.10 | £193.30 | £194.40 | 14 673 542 |
| Feb 02, 2016 | £204.70 | £206.00 | £198.30 | £199.30 | 14 224 339 |
| Feb 01, 2016 | £205.30 | £207.00 | £201.60 | £205.10 | 17 534 299 |
| Jan 29, 2016 | £203.50 | £206.00 | £201.00 | £204.80 | 20 981 439 |
| Jan 28, 2016 | £207.90 | £208.00 | £199.20 | £200.20 | 36 903 728 |
| Jan 27, 2016 | £207.00 | £210.90 | £205.80 | £210.10 | 17 181 384 |
| Jan 26, 2016 | £203.90 | £207.00 | £202.80 | £206.70 | 13 083 973 |
| Jan 25, 2016 | £207.60 | £208.80 | £205.10 | £206.20 | 14 487 373 |
| Jan 22, 2016 | £206.90 | £208.00 | £205.50 | £207.20 | 14 497 977 |
| Jan 21, 2016 | £203.80 | £206.10 | £201.30 | £204.30 | 16 067 838 |
| Jan 20, 2016 | £206.00 | £207.50 | £202.40 | £204.00 | 17 501 549 |
| Jan 19, 2016 | £207.80 | £210.80 | £205.90 | £209.40 | 12 216 784 |
| Jan 18, 2016 | £206.60 | £209.00 | £205.20 | £205.20 | 18 013 877 |
| Jan 15, 2016 | £213.40 | £213.90 | £205.80 | £207.00 | 15 724 813 |
| Jan 14, 2016 | £207.60 | £212.10 | £206.40 | £212.10 | 20 356 771 |
| Jan 13, 2016 | £208.70 | £212.40 | £206.90 | £210.20 | 11 654 560 |
| Jan 12, 2016 | £207.70 | £211.40 | £206.10 | £206.60 | 13 215 112 |
| Jan 11, 2016 | £206.80 | £208.30 | £205.50 | £206.20 | 9 097 720 |
| Jan 08, 2016 | £211.10 | £212.70 | £207.80 | £207.80 | 11 056 821 |
| Jan 07, 2016 | £209.10 | £210.20 | £205.40 | £210.20 | 17 002 986 |
