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 |
| Jul 26, 2023 | £126.00 | £127.00 | £123.00 | £124.00 | 21 886 076 |
| Jul 25, 2023 | £125.60 | £126.16 | £123.65 | £124.65 | 14 377 656 |
| Jul 24, 2023 | £126.55 | £127.40 | £125.55 | £125.95 | 32 310 930 |
| Jul 21, 2023 | £126.25 | £128.60 | £125.90 | £126.90 | 15 223 672 |
| Jul 20, 2023 | £123.30 | £125.85 | £122.95 | £125.65 | 42 589 474 |
| Jul 19, 2023 | £124.10 | £125.35 | £121.98 | £122.85 | 65 894 261 |
| Jul 18, 2023 | £124.30 | £124.70 | £122.65 | £123.35 | 16 107 704 |
| Jul 17, 2023 | £123.40 | £124.70 | £123.40 | £123.70 | 12 631 792 |
| Jul 14, 2023 | £123.85 | £124.60 | £122.70 | £123.75 | 46 622 969 |
| Jul 13, 2023 | £124.10 | £124.20 | £123.25 | £123.85 | 24 395 802 |
| Jul 12, 2023 | £122.05 | £125.20 | £121.77 | £123.50 | 20 498 896 |
| Jul 11, 2023 | £121.60 | £122.45 | £120.00 | £121.30 | 32 452 501 |
| Jul 10, 2023 | £121.85 | £121.85 | £121.85 | £121.85 | 0 |
| Jul 07, 2023 | £121.35 | £122.25 | £120.65 | £121.85 | 15 067 413 |
| Jul 06, 2023 | £122.80 | £124.55 | £121.40 | £121.90 | 17 948 981 |
| Jul 05, 2023 | £125.10 | £126.55 | £122.50 | £123.05 | 21 712 376 |
| Jul 04, 2023 | £124.90 | £127.90 | £124.73 | £125.35 | 18 272 077 |
| Jul 03, 2023 | £123.95 | £123.95 | £123.95 | £123.95 | 0 |
| Jun 30, 2023 | £120.85 | £124.55 | £119.90 | £123.95 | 32 090 487 |
| Jun 29, 2023 | £120.65 | £120.95 | £116.45 | £120.05 | 20 493 179 |
| Jun 28, 2023 | £120.25 | £121.65 | £119.87 | £120.85 | 17 196 407 |
| Jun 27, 2023 | £119.65 | £120.05 | £118.20 | £119.60 | 18 507 445 |
| Jun 26, 2023 | £118.70 | £119.85 | £117.00 | £118.80 | 30 807 668 |
| Jun 23, 2023 | £117.75 | £119.75 | £117.35 | £118.55 | 14 040 650 |
| Jun 22, 2023 | £119.60 | £119.66 | £117.05 | £118.70 | 15 900 912 |
