Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 9, 2009, 6:41PM ET - U.S. Markets Closed. Dow  0.50% Nasdaq  0.49%

CNA Surety Corp. (SUR)

At 4:04PM ET: 14.58   0.17 (1.15%)

MORE ON SUR

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 8-Dec-09 14.69 14.89 14.69 14.75 72,400 14.75 7-Dec-09 14.67 14.83 14.58 14.78 70,400 14.78 4-Dec-09 14.29 14.74 14.29 14.66 46,800 14.66 3-Dec-09 14.26 14.39 14.02 14.06 83,200 14.06 2-Dec-09 13.77 14.15 13.77 14.09 62,100 14.09 1-Dec-09 13.63 14.00 13.48 13.78 165,400 13.78 30-Nov-09 13.52 13.52 13.24 13.45 127,200 13.45 27-Nov-09 13.58 13.70 13.38 13.43 38,700 13.43 25-Nov-09 13.80 13.88 13.55 13.76 31,200 13.76 24-Nov-09 13.79 13.81 13.52 13.67 50,500 13.67 23-Nov-09 13.70 13.90 13.63 13.81 48,200 13.81 20-Nov-09 13.27 13.50 13.27 13.46 49,800 13.46 19-Nov-09 13.63 13.70 13.25 13.35 63,900 13.35 18-Nov-09 13.53 13.69 13.50 13.60 64,800 13.60 17-Nov-09 13.91 14.00 13.53 13.55 131,800 13.55 16-Nov-09 13.69 14.15 13.69 14.05 67,800 14.05 13-Nov-09 13.67 13.73 13.37 13.66 58,400 13.66 12-Nov-09 14.10 14.17 13.61 13.65 44,200 13.65 11-Nov-09 14.01 14.19 13.88 14.13 36,600 14.13 10-Nov-09 14.25 14.28 13.87 13.98 104,400 13.98 9-Nov-09 14.42 14.44 14.14 14.22 50,500 14.22 6-Nov-09 14.13 14.41 13.78 14.30 62,700 14.30 5-Nov-09 14.30 14.46 14.15 14.30 74,000 14.30 4-Nov-09 14.41 14.53 13.98 14.11 77,300 14.11 3-Nov-09 14.39 14.54 14.07 14.37 47,900 14.37 2-Nov-09 14.53 14.65 13.96 14.50 61,900 14.50 30-Oct-09 14.65 15.10 14.28 14.46 83,500 14.46 29-Oct-09 14.05 14.25 13.93 14.24 43,100 14.24 28-Oct-09 14.38 14.46 13.91 13.91 52,200 13.91 27-Oct-09 14.36 14.76 14.35 14.37 30,600 14.37 26-Oct-09 14.59 14.95 14.28 14.34 37,000 14.34 23-Oct-09 15.02 15.05 14.49 14.54 41,400 14.54 22-Oct-09 14.68 15.17 14.63 15.00 41,200 15.00 21-Oct-09 15.23 15.64 14.65 14.74 53,600 14.74 20-Oct-09 16.40 16.43 15.08 15.39 105,100 15.39 19-Oct-09 16.21 16.49 16.10 16.40 18,600 16.40 16-Oct-09 17.10 17.10 15.96 16.09 34,600 16.09 15-Oct-09 16.67 16.84 16.59 16.62 19,200 16.62 14-Oct-09 16.69 16.87 16.61 16.79 36,500 16.79 13-Oct-09 16.81 16.93 16.16 16.35 22,700 16.35 12-Oct-09 16.91 17.00 16.74 16.82 14,900 16.82 9-Oct-09 16.65 16.82 16.46 16.76 17,800 16.76 8-Oct-09 16.81 17.00 16.61 16.61 23,000 16.61 7-Oct-09 16.48 16.80 16.48 16.63 15,200 16.63 6-Oct-09 16.33 16.55 16.17 16.49 16,200 16.49 5-Oct-09 16.22 16.25 15.85 16.23 40,300 16.23 2-Oct-09 15.89 16.41 15.82 16.16 29,500 16.16 1-Oct-09 16.13 16.34 15.89 16.15 62,700 16.15 30-Sep-09 16.78 16.78 16.07 16.20 101,100 16.20 29-Sep-09 17.11 17.29 16.71 16.75 24,900 16.75 28-Sep-09 16.75 17.39 16.75 17.17 31,300 17.17 25-Sep-09 17.13 17.60 16.54 16.68 48,700 16.68 24-Sep-09 17.19 17.33 16.68 17.20 47,100 17.20 23-Sep-09 17.10 17.50 16.85 17.14 48,500 17.14 22-Sep-09 17.41 17.47 16.86 16.97 26,100 16.97 21-Sep-09 17.26 17.50 17.24 17.29 21,100 17.29 18-Sep-09 17.27 17.47 16.88 17.47 92,900 17.47 17-Sep-09 16.54 17.40 16.35 17.21 42,700 17.21 16-Sep-09 16.45 16.53 16.30 16.47 22,600 16.47 15-Sep-09 16.43 16.60 16.25 16.49 55,600 16.49 14-Sep-09 16.19 16.52 16.15 16.51 19,300 16.51 11-Sep-09 16.42 16.45 16.10 16.27 30,100 16.27 10-Sep-09 16.57 16.57 16.11 16.42 42,900 16.42 9-Sep-09 16.20 16.61 16.10 16.54 33,000 16.54 8-Sep-09 16.62 16.65 16.00 16.16 55,300 16.16 4-Sep-09 15.88 16.46 15.60 16.43 49,900 16.43 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions