CNA Financial Corp (NY: CNA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	10.40	10.52	10.25	10.41	329,226	-0.01(-0.08%)
Apr 29, 2003	10.52	10.55	10.41	10.42	219,254	-0.10(-0.91%)
Apr 28, 2003	10.45	10.57	10.43	10.51	236,049	+0.03(+0.29%)
Apr 25, 2003	10.45	10.53	10.38	10.48	423,554	+0.03(+0.29%)
Apr 24, 2003	10.75	10.75	10.39	10.45	401,697	-0.28(-2.63%)
Apr 23, 2003	10.63	10.77	10.58	10.74	305,069	+0.11(+1.02%)
Apr 22, 2003	10.37	10.67	10.32	10.63	560,674	+0.31(+3.03%)
Apr 21, 2003	10.31	10.37	10.28	10.31	160,587	+0.04(+0.38%)
Apr 17, 2003	10.13	10.28	10.08	10.28	143,101	+0.12(+1.16%)
Apr 16, 2003	10.35	10.41	10.12	10.16	236,509	-0.19(-1.85%)
Apr 15, 2003	10.00	10.43	9.997	10.35	652,471	+0.34(+3.43%)
Apr 14, 2003	9.780	10.01	9.780	10.01	255,144	+0.22(+2.22%)
Apr 11, 2003	9.741	9.867	9.675	9.788	207,750	+0.03(+0.36%)
Apr 10, 2003	9.867	9.867	9.702	9.754	288,044	-0.04(-0.44%)
Apr 09, 2003	9.910	9.932	9.762	9.797	304,839	-0.05(-0.49%)
Apr 08, 2003	9.880	9.884	9.780	9.845	301,848	-0.00(-0.04%)
Apr 07, 2003	10.11	10.26	9.810	9.849	317,262	-0.02(-0.18%)
Apr 04, 2003	9.893	9.993	9.801	9.867	289,654	-0.00(-0.04%)
Apr 03, 2003	9.997	9.997	9.828	9.871	382,602	-0.13(-1.26%)
Apr 02, 2003	9.954	10.09	9.941	9.997	214,882	+0.20(+2.00%)
Apr 01, 2003	9.771	9.867	9.680	9.801	407,909	+0.07(+0.67%)
Mar 31, 2003	9.697	9.736	9.562	9.736	459,444	-0.07(-0.71%)
Mar 28, 2003	9.736	9.910	9.628	9.806	462,665	+0.01(+0.09%)
Mar 27, 2003	9.806	9.910	9.693	9.797	487,972	-0.12(-1.18%)
Mar 26, 2003	9.910	10.05	9.849	9.914	248,702	-0.07(-0.65%)
Mar 25, 2003	9.997	10.09	9.888	9.980	168,639	+0.02(+0.22%)
Mar 24, 2003	10.26	10.26	9.914	9.958	212,582	-0.36(-3.50%)
Mar 21, 2003	10.19	10.34	10.11	10.32	267,108	+0.19(+1.89%)
Mar 20, 2003	10.10	10.19	9.923	10.13	327,385	+0.03(+0.26%)
Mar 19, 2003	10.11	10.17	9.975	10.10	461,975	-0.01(-0.13%)
Mar 18, 2003	10.18	10.32	10.07	10.11	465,196	-0.10(-0.98%)
Mar 17, 2003	9.932	10.26	9.888	10.21	513,050	+0.23(+2.35%)
Mar 14, 2003	9.780	10.11	9.780	9.980	260,896	+0.22(+2.27%)
Mar 13, 2003	9.571	9.810	9.523	9.758	514,890	+0.28(+2.98%)
Mar 12, 2003	9.345	9.475	9.219	9.475	508,448	+0.04(+0.46%)
Mar 11, 2003	9.510	9.597	9.384	9.432	634,295	-0.07(-0.78%)
Mar 10, 2003	9.997	9.997	9.445	9.506	627,623	-0.54(-5.37%)
Mar 07, 2003	9.945	10.06	9.780	10.04	211,201	+0.10(+1.05%)
Mar 06, 2003	10.06	10.06	9.871	9.941	231,677	-0.14(-1.42%)
Mar 05, 2003	9.932	10.12	9.910	10.08	287,584	+0.10(+1.05%)
Mar 04, 2003	10.04	10.10	9.945	9.980	196,017	-0.06(-0.61%)
Mar 03, 2003	10.21	10.21	10.01	10.04	308,980	+0.05(+0.48%)
Feb 28, 2003	9.949	10.08	9.914	9.993	234,668	+0.04(+0.44%)
Feb 27, 2003	9.736	9.954	9.736	9.949	400,317	+0.18(+1.82%)
Feb 26, 2003	9.828	9.875	9.719	9.771	304,379	-0.14(-1.45%)
Feb 25, 2003	9.828	9.954	9.758	9.914	613,129	+0.09(+0.88%)
Feb 24, 2003	9.997	9.997	9.793	9.828	332,907	-0.19(-1.91%)
Feb 21, 2003	9.875	10.04	9.845	10.02	366,037	+0.19(+1.95%)
Feb 20, 2003	9.888	9.910	9.828	9.828	417,342	-0.06(-0.62%)
Feb 19, 2003	9.967	9.993	9.806	9.888	234,668	-0.08(-0.79%)
Feb 18, 2003	9.954	10.06	9.936	9.967	268,258	+0.00(+0.04%)
Feb 14, 2003	9.758	9.975	9.654	9.962	648,559	+0.20(+2.09%)
Feb 13, 2003	9.762	9.997	9.728	9.758	437,358	+0.00(+0.00%)
Feb 12, 2003	9.910	9.997	9.758	9.758	144,712	-0.20(-2.05%)
Feb 11, 2003	9.954	10.08	9.823	9.962	305,989	-0.03(-0.30%)
Feb 10, 2003	9.897	10.04	9.854	9.993	171,630	+0.14(+1.41%)
Feb 07, 2003	10.11	10.11	9.736	9.854	718,040	-0.19(-1.86%)
Feb 06, 2003	10.24	10.30	10.04	10.04	371,558	-0.23(-2.24%)
Feb 05, 2003	10.45	10.51	10.26	10.27	146,322	-0.12(-1.13%)
Feb 04, 2003	10.43	10.43	10.06	10.39	484,061	-0.37(-3.47%)
Feb 03, 2003	10.58	10.77	10.54	10.76	443,339	+0.20(+1.89%)
Jan 31, 2003	10.41	10.64	10.39	10.56	400,777	+0.20(+1.89%)
Jan 30, 2003	10.71	10.73	10.37	10.37	235,358	-0.30(-2.85%)
Jan 29, 2003	10.58	10.71	10.48	10.67	273,550	+0.09(+0.86%)
Jan 28, 2003	10.63	10.77	10.54	10.58	258,595	-0.05(-0.49%)
Jan 27, 2003	10.65	10.84	10.54	10.63	381,911	-0.07(-0.61%)
Jan 24, 2003	10.95	10.97	10.68	10.70	369,258	-0.30(-2.73%)
Jan 23, 2003	10.91	11.09	10.88	11.00	204,759	+0.11(+1.00%)
Jan 22, 2003	11.02	11.06	10.89	10.89	299,317	-0.13(-1.18%)
Jan 21, 2003	11.17	11.24	11.02	11.02	301,848	-0.23(-2.01%)
Jan 17, 2003	11.29	11.31	11.11	11.24	318,643	-0.06(-0.50%)
Jan 16, 2003	11.47	11.57	11.30	11.30	292,185	-0.17(-1.52%)
Jan 15, 2003	11.71	11.71	11.30	11.47	213,502	-0.15(-1.27%)
Jan 14, 2003	11.67	11.67	11.46	11.62	150,234	-0.05(-0.45%)
Jan 13, 2003	11.74	11.89	11.59	11.67	248,702	-0.02(-0.15%)
Jan 10, 2003	11.59	11.78	11.59	11.69	257,445	+0.09(+0.75%)
Jan 09, 2003	11.50	11.65	11.50	11.61	430,686	+0.16(+1.37%)
Jan 08, 2003	11.32	11.58	11.30	11.45	397,326	+0.13(+1.11%)
Jan 07, 2003	11.69	11.69	11.32	11.32	426,314	-0.30(-2.62%)
Jan 06, 2003	11.46	11.69	11.34	11.63	666,965	+0.13(+1.10%)
Jan 03, 2003	11.50	11.62	11.37	11.50	534,906	-0.02(-0.15%)
Jan 02, 2003	11.28	11.56	11.06	11.52	785,450	+0.39(+3.52%)
Dec 31, 2002	11.16	11.16	10.82	11.13	605,077	-0.07(-0.58%)
Dec 30, 2002	11.03	11.21	10.97	11.19	547,330	+0.27(+2.51%)
Dec 27, 2002	10.97	11.04	10.91	10.92	360,515	-0.10(-0.91%)
Dec 26, 2002	10.97	11.12	10.97	11.02	309,670	+0.05(+0.48%)
Dec 24, 2002	10.78	10.99	10.78	10.97	167,949	+0.01(+0.08%)
Dec 23, 2002	11.00	11.00	10.82	10.96	359,135	-0.08(-0.75%)
Dec 20, 2002	10.91	11.11	10.87	11.04	439,198	+0.17(+1.56%)
Dec 19, 2002	10.95	11.15	10.83	10.87	477,619	-0.21(-1.92%)
Dec 18, 2002	11.02	11.30	10.93	11.08	630,844	+0.00(+0.00%)
Dec 17, 2002	11.06	11.24	10.91	11.08	678,238	-0.04(-0.39%)
Dec 16, 2002	11.14	11.20	10.97	11.13	735,755	-0.08(-0.74%)
Dec 13, 2002	11.39	11.39	11.13	11.21	712,748	-0.27(-2.31%)
Dec 12, 2002	11.34	11.69	11.20	11.47	1,278,944	+0.05(+0.46%)
Dec 11, 2002	10.56	11.47	10.52	11.42	2,350,368	+0.86(+8.15%)
Dec 10, 2002	10.43	10.57	10.35	10.56	297,247	+0.17(+1.63%)
Dec 09, 2002	10.30	10.45	10.30	10.39	719,880	+0.00(+0.04%)
Dec 06, 2002	10.30	10.43	10.28	10.39	447,711	+0.10(+0.93%)
Dec 05, 2002	10.37	10.38	10.26	10.29	472,558	-0.08(-0.75%)
Dec 04, 2002	10.43	10.54	10.31	10.37	295,636	-0.07(-0.71%)
Dec 03, 2002	10.55	10.58	10.43	10.44	470,947	-0.16(-1.52%)
Dec 02, 2002	10.82	10.84	10.48	10.61	630,844	-0.17(-1.53%)
Nov 29, 2002	10.52	10.85	10.52	10.77	287,584	+0.29(+2.78%)
Nov 27, 2002	10.48	10.58	10.41	10.48	263,657	+0.05(+0.46%)
Nov 26, 2002	10.39	10.45	10.34	10.43	813,978	-0.06(-0.58%)
Nov 25, 2002	10.67	10.67	10.39	10.49	483,371	-0.09(-0.86%)
Nov 22, 2002	10.32	10.65	10.32	10.58	665,815	+0.12(+1.12%)
Nov 21, 2002	10.16	10.56	10.16	10.47	632,915	+0.25(+2.47%)
Nov 20, 2002	10.13	10.29	10.02	10.21	818,349	+0.13(+1.29%)
Nov 19, 2002	10.04	10.18	9.975	10.08	1,068,202	+0.00(+0.00%)
Nov 18, 2002	10.45	10.47	10.06	10.08	758,302	-0.30(-2.93%)
Nov 15, 2002	10.28	10.46	10.18	10.39	273,089	+0.11(+1.06%)
Nov 14, 2002	10.26	10.38	10.19	10.28	479,230	+0.14(+1.41%)
Nov 13, 2002	10.31	10.43	10.14	10.14	474,168	-0.21(-2.02%)
Nov 12, 2002	10.45	10.61	10.34	10.34	498,556	-0.04(-0.42%)
Nov 11, 2002	10.49	10.61	10.39	10.39	456,683	-0.04(-0.42%)
Nov 08, 2002	10.69	10.76	10.34	10.43	877,477	-0.23(-2.12%)
Nov 07, 2002	10.80	11.04	10.52	10.66	862,522	-0.67(-5.87%)
Nov 06, 2002	11.35	11.44	11.23	11.32	599,785	+0.02(+0.19%)
Nov 05, 2002	11.28	11.34	11.21	11.30	243,871	-0.06(-0.54%)
Nov 04, 2002	11.52	11.52	11.35	11.36	359,365	-0.07(-0.61%)
Nov 01, 2002	11.45	11.50	11.28	11.43	491,193	-0.01(-0.11%)
Oct 31, 2002	11.47	11.59	11.21	11.44	640,737	-0.07(-0.60%)
Oct 30, 2002	11.51	11.65	11.40	11.51	486,592	-0.06(-0.53%)
Oct 29, 2002	11.69	11.69	11.34	11.57	371,788	-0.20(-1.70%)
Oct 28, 2002	11.91	12.15	11.67	11.77	461,285	-0.09(-0.77%)
Oct 25, 2002	11.56	11.93	11.47	11.87	579,539	+0.26(+2.21%)
Oct 24, 2002	11.88	11.99	11.58	11.61	651,090	-0.26(-2.16%)
Oct 23, 2002	12.00	12.00	11.57	11.87	736,675	-0.19(-1.59%)
Oct 22, 2002	12.08	12.28	11.82	12.06	592,883	-0.13(-1.11%)
Oct 21, 2002	12.06	12.26	11.78	12.19	501,546	+0.08(+0.68%)
Oct 18, 2002	12.22	12.24	11.97	12.11	441,499	-0.11(-0.89%)
Oct 17, 2002	12.32	12.32	12.04	12.22	713,208	+0.27(+2.22%)
Oct 16, 2002	11.91	11.95	11.69	11.95	416,882	-0.04(-0.36%)
Oct 15, 2002	11.52	12.04	11.51	12.00	665,815	+0.64(+5.63%)
Oct 14, 2002	11.30	11.36	11.04	11.36	373,859	+0.04(+0.38%)
Oct 11, 2002	10.89	11.39	10.89	11.31	396,866	+0.53(+4.96%)
Oct 10, 2002	10.21	10.78	10.21	10.78	786,600	+0.60(+5.85%)
Oct 09, 2002	10.68	10.68	10.07	10.18	529,615	-0.49(-4.60%)
Oct 08, 2002	10.39	10.73	10.35	10.68	434,367	+0.35(+3.41%)
Oct 07, 2002	10.39	10.55	10.28	10.32	544,109	-0.04(-0.42%)
Oct 04, 2002	10.58	10.64	10.34	10.37	591,503	-0.15(-1.45%)
Oct 03, 2002	10.82	10.82	10.49	10.52	554,462	-0.29(-2.65%)
Oct 02, 2002	11.08	11.15	10.80	10.81	458,984	-0.36(-3.19%)
Oct 01, 2002	10.87	11.19	10.68	11.16	416,421	+0.30(+2.72%)
Sep 30, 2002	10.87	10.93	10.46	10.87	460,134	-0.07(-0.60%)
Sep 27, 2002	11.22	11.26	10.91	10.93	420,103	-0.29(-2.56%)
Sep 26, 2002	11.01	11.28	10.91	11.22	631,534	+0.20(+1.85%)
Sep 25, 2002	11.11	11.15	10.98	11.01	356,374	-0.00(-0.04%)
Sep 24, 2002	11.30	11.30	10.99	11.02	467,496	-0.28(-2.50%)
Sep 23, 2002	11.21	11.30	11.15	11.30	314,041	+0.09(+0.77%)
Sep 20, 2002	11.48	11.56	11.21	11.21	411,360	-0.27(-2.31%)
Sep 19, 2002	11.64	11.66	11.47	11.48	226,386	-0.17(-1.46%)
Sep 18, 2002	11.52	11.76	11.47	11.65	207,750	-0.04(-0.37%)
Sep 17, 2002	12.13	12.15	11.62	11.69	424,934	-0.20(-1.72%)
Sep 16, 2002	11.97	12.03	11.80	11.90	256,525	-0.08(-0.65%)
Sep 13, 2002	11.81	12.00	11.81	11.97	269,178	+0.16(+1.36%)
Sep 12, 2002	11.82	11.92	11.71	11.81	348,322	-0.01(-0.07%)
Sep 11, 2002	11.95	11.97	11.76	11.82	342,800	+0.05(+0.44%)
Sep 10, 2002	12.06	12.13	11.71	11.77	615,660	-0.23(-1.88%)
Sep 09, 2002	11.85	12.13	11.78	12.00	294,716	+0.11(+0.91%)
Sep 06, 2002	11.87	12.00	11.77	11.89	300,468	+0.13(+1.07%)
Sep 05, 2002	11.95	11.96	11.76	11.76	427,005	-0.21(-1.74%)
Sep 04, 2002	11.90	12.05	11.69	11.97	541,808	+0.07(+0.62%)
Sep 03, 2002	11.82	12.02	11.75	11.90	1,771,518	-0.02(-0.15%)
Aug 30, 2002	12.00	12.17	11.91	11.91	437,358	-0.13(-1.05%)
Aug 29, 2002	12.07	12.23	11.82	12.04	860,912	-0.03(-0.29%)
Aug 28, 2002	11.99	12.11	11.91	12.07	650,170	+0.09(+0.72%)
Aug 27, 2002	12.32	12.33	11.91	11.99	763,823	-0.33(-2.72%)
Aug 26, 2002	12.32	12.35	12.11	12.32	528,694	-0.07(-0.53%)
Aug 23, 2002	12.19	12.40	12.15	12.39	525,473	+0.22(+1.79%)
Aug 22, 2002	12.14	12.41	12.14	12.17	483,371	+0.03(+0.25%)
Aug 21, 2002	12.21	12.24	12.05	12.14	760,372	-0.07(-0.61%)
Aug 20, 2002	12.37	12.38	12.11	12.21	578,159	+0.09(+0.72%)
Aug 16, 2002	12.34	12.37	12.08	12.13	302,998	-0.22(-1.76%)
Aug 15, 2002	12.17	12.34	11.96	12.34	624,863	+0.34(+2.82%)
Aug 14, 2002	11.61	12.04	11.52	12.01	374,319	+0.40(+3.45%)
Aug 13, 2002	11.80	11.95	11.44	11.61	325,085	-0.19(-1.62%)
Aug 12, 2002	11.71	11.84	11.58	11.80	529,385	+1.18(+11.14%)
Aug 07, 2002	10.61	10.69	10.40	10.61	374,319	+0.03(+0.29%)
Aug 06, 2002	10.48	10.83	10.48	10.58	392,955	+0.16(+1.50%)
Aug 05, 2002	10.87	10.95	10.35	10.43	616,350	-0.49(-4.46%)
Aug 02, 2002	11.28	11.28	10.88	10.91	539,047	-0.42(-3.72%)
Aug 01, 2002	11.01	11.41	11.01	11.34	624,402	+0.33(+3.00%)
Jul 31, 2002	11.06	11.10	10.89	11.01	451,392	-0.06(-0.51%)
Jul 30, 2002	10.95	11.26	10.71	11.06	390,884	+0.04(+0.39%)
Jul 29, 2002	10.48	11.02	10.48	11.02	368,107	+0.54(+5.19%)
Jul 26, 2002	9.997	10.48	9.993	10.48	525,473	+0.48(+4.78%)
Jul 25, 2002	9.867	10.18	9.693	9.997	689,511	+0.00(+0.00%)
Jul 24, 2002	9.649	10.11	9.323	9.997	715,509	+0.30(+3.05%)
Jul 23, 2002	10.17	10.21	9.628	9.702	448,401	-0.26(-2.62%)
Jul 22, 2002	10.26	10.34	9.910	9.962	597,485	-0.38(-3.70%)
Jul 19, 2002	9.932	10.40	9.888	10.34	683,070	-0.12(-1.12%)
Jul 17, 2002	10.87	11.05	10.40	10.46	611,058	-0.65(-5.83%)
Jul 12, 2002	11.02	11.24	11.00	11.11	219,484	+0.09(+0.79%)
Jul 11, 2002	10.95	11.08	10.76	11.02	422,403	+0.03(+0.28%)
Jul 10, 2002	11.34	11.41	10.91	10.99	550,551	-0.35(-3.10%)
Jul 09, 2002	11.50	11.50	11.34	11.34	311,051	-0.18(-1.58%)
Jul 08, 2002	11.52	11.53	11.52	11.53	249,623	+0.02(+0.15%)
Jul 05, 2002	11.39	11.63	11.39	11.51	146,552	+0.18(+1.57%)
Jul 04, 2002	11.46	11.54	11.30	11.33	364,656	+0.00(+0.00%)
Jul 03, 2002	11.46	11.54	11.30	11.33	364,656	-0.12(-1.06%)
Jul 02, 2002	11.78	11.78	11.45	11.45	474,629	-0.23(-2.01%)
Jul 01, 2002	11.63	11.82	11.60	11.69	287,584	+0.17(+1.47%)
Jun 28, 2002	11.73	11.84	11.52	11.52	1,746,211	-0.31(-2.64%)
Jun 27, 2002	11.76	11.88	11.74	11.83	336,128	+0.10(+0.81%)
Jun 26, 2002	11.79	11.87	11.65	11.74	1,189,908	-0.11(-0.92%)
Jun 25, 2002	11.93	12.17	11.84	11.84	375,700	-0.15(-1.27%)
Jun 21, 2002	11.97	12.05	11.97	12.00	926,021	+0.03(+0.29%)
Jun 20, 2002	11.89	12.03	11.85	11.96	727,933	+0.07(+0.62%)
Jun 19, 2002	11.71	12.00	11.71	11.89	502,237	+0.09(+0.74%)
Jun 18, 2002	11.58	11.82	11.58	11.80	392,955	+0.22(+1.88%)
Jun 17, 2002	11.41	11.65	11.41	11.58	286,894	+0.27(+2.42%)
Jun 14, 2002	11.24	11.42	11.19	11.31	412,050	-0.08(-0.69%)
Jun 12, 2002	11.39	11.49	11.32	11.39	488,663	-0.04(-0.38%)
Jun 11, 2002	11.58	11.61	11.43	11.43	194,176	-0.17(-1.50%)
Jun 10, 2002	11.56	11.69	11.54	11.61	194,867	+0.01(+0.11%)
Jun 07, 2002	11.44	11.63	11.43	11.59	328,996	+0.15(+1.29%)
Jun 06, 2002	11.51	11.57	11.44	11.44	531,225	-0.04(-0.34%)
Jun 05, 2002	11.38	11.52	11.38	11.48	652,010	-0.08(-0.68%)
May 31, 2002	11.87	11.95	11.56	11.56	169,559	-0.23(-1.92%)
May 28, 2002	11.93	11.93	11.76	11.79	133,899	-0.14(-1.20%)
May 27, 2002	11.95	12.00	11.74	11.93	1,472,431	+0.00(+0.00%)
May 24, 2002	11.95	12.00	11.74	11.93	191,185	-0.01(-0.11%)
May 23, 2002	11.71	11.95	11.65	11.94	262,276	+0.30(+2.54%)
May 22, 2002	11.78	11.82	11.51	11.65	697,564	-0.17(-1.43%)
May 21, 2002	12.05	12.11	11.80	11.82	442,189	-0.20(-1.66%)
May 20, 2002	12.26	12.26	12.02	12.02	228,917	-0.27(-2.23%)
May 17, 2002	12.52	12.61	12.18	12.29	448,401	-0.18(-1.46%)
May 16, 2002	12.54	12.64	12.45	12.47	437,588	-0.09(-0.69%)
May 15, 2002	12.43	12.65	12.41	12.56	184,283	+0.13(+1.08%)
May 14, 2002	12.52	12.52	12.38	12.43	98,928	-0.06(-0.49%)
May 13, 2002	12.44	12.57	12.43	12.49	205,910	+0.05(+0.38%)
May 10, 2002	12.39	12.52	12.29	12.44	294,946	+0.05(+0.42%)
May 09, 2002	12.78	12.84	12.31	12.39	413,661	-0.33(-2.63%)
May 08, 2002	12.69	12.80	12.54	12.72	255,834	+0.12(+0.93%)
May 07, 2002	12.93	12.97	12.58	12.61	327,846	-0.28(-2.19%)
May 06, 2002	13.00	13.04	12.87	12.89	204,990	-0.04(-0.30%)
May 03, 2002	12.91	13.08	12.80	12.93	244,331	+0.04(+0.34%)
May 02, 2002	12.98	12.98	12.86	12.88	113,193	-0.09(-0.70%)