Skip to main content

CNA Financial Corp (NY: CNA )

47.91 -0.57 (-1.18%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 48.28 48.73 47.86 47.91 244,000 -0.57(-1.18%)
Oct 30, 2024 48.67 49.13 48.36 48.48 210,281 +0.00(+0.00%)
Oct 29, 2024 48.92 49.18 48.42 48.48 178,945 -0.62(-1.26%)
Oct 28, 2024 48.83 49.46 48.74 49.10 181,836 +0.52(+1.07%)
Oct 25, 2024 49.76 49.76 48.50 48.58 316,077 -0.95(-1.92%)
Oct 24, 2024 49.56 49.77 49.37 49.53 210,754 -0.11(-0.22%)
Oct 23, 2024 49.38 49.93 48.99 49.64 348,495 +0.16(+0.32%)
Oct 22, 2024 49.60 49.67 48.71 49.48 341,198 -0.32(-0.64%)
Oct 21, 2024 50.65 50.84 49.61 49.80 197,020 -0.90(-1.78%)
Oct 18, 2024 50.80 50.80 50.40 50.70 169,981 -0.03(-0.06%)
Oct 17, 2024 50.50 50.76 50.32 50.73 194,592 +0.56(+1.12%)
Oct 16, 2024 49.80 50.22 49.73 50.17 267,480 +0.63(+1.27%)
Oct 15, 2024 49.80 50.20 49.45 49.54 327,345 +0.06(+0.12%)
Oct 14, 2024 49.01 49.53 48.68 49.48 212,941 +0.44(+0.90%)
Oct 11, 2024 49.01 49.40 48.70 49.04 293,456 +0.51(+1.05%)
Oct 10, 2024 49.22 49.22 48.16 48.53 370,522 +0.14(+0.29%)
Oct 09, 2024 47.49 48.45 47.23 48.39 389,926 +1.22(+2.59%)
Oct 08, 2024 46.97 47.45 46.89 47.17 290,198 +0.41(+0.88%)
Oct 07, 2024 48.28 48.34 46.56 46.76 460,337 -1.68(-3.47%)
Oct 04, 2024 47.99 48.53 47.72 48.44 344,785 +0.59(+1.23%)
Oct 03, 2024 48.37 48.53 47.85 47.85 334,583 -0.71(-1.46%)
Oct 02, 2024 49.02 49.10 48.56 48.56 274,466 -0.55(-1.12%)
Oct 01, 2024 48.68 49.40 48.59 49.11 261,342 +0.17(+0.35%)
Sep 30, 2024 48.90 49.04 48.33 48.94 402,362 +0.04(+0.08%)
Sep 27, 2024 49.06 49.29 48.89 48.90 168,867 +0.05(+0.10%)
Sep 26, 2024 48.64 49.08 48.43 48.85 573,646 +0.34(+0.70%)
Sep 25, 2024 48.90 49.12 48.49 48.51 311,016 -0.34(-0.70%)
Sep 24, 2024 49.39 49.57 48.77 48.85 234,176 -0.93(-1.87%)
Sep 23, 2024 48.75 49.79 48.75 49.78 524,977 +1.26(+2.60%)
Sep 20, 2024 50.16 50.16 48.18 48.52 2,728,659 -1.68(-3.35%)
Sep 19, 2024 50.31 50.44 49.68 50.20 340,881 +0.12(+0.24%)
Sep 18, 2024 50.17 50.42 49.87 50.08 263,902 -0.08(-0.16%)
Sep 17, 2024 50.39 50.51 49.94 50.16 299,936 -0.36(-0.71%)
Sep 16, 2024 50.57 50.79 50.41 50.52 325,643 +0.29(+0.58%)
Sep 13, 2024 50.34 50.42 50.00 50.23 186,049 +0.27(+0.54%)
Sep 12, 2024 49.47 50.00 49.11 49.96 318,747 +0.51(+1.03%)
Sep 11, 2024 50.68 50.79 49.33 49.45 223,200 -1.44(-2.83%)
Sep 10, 2024 51.84 51.91 50.63 50.89 307,920 -0.73(-1.41%)
Sep 09, 2024 51.17 51.87 50.68 51.62 307,338 +0.52(+1.02%)
Sep 06, 2024 51.21 51.64 51.08 51.10 240,518 -0.14(-0.27%)
Sep 05, 2024 52.24 52.24 50.96 51.24 160,824 -0.71(-1.37%)
Sep 04, 2024 51.85 52.14 51.61 51.95 228,869 +0.25(+0.48%)
Sep 03, 2024 51.93 52.36 51.57 51.70 246,220 -0.22(-0.42%)
Aug 30, 2024 51.81 52.13 51.48 51.92 193,782 +0.10(+0.19%)
Aug 29, 2024 51.95 52.21 51.47 51.82 210,223 +0.01(+0.02%)
Aug 28, 2024 51.44 52.15 51.44 51.81 270,281 +0.44(+0.86%)
Aug 27, 2024 51.32 51.73 51.11 51.37 308,658 +0.14(+0.27%)
Aug 26, 2024 50.97 51.70 50.88 51.23 168,559 +0.49(+0.97%)
Aug 23, 2024 50.20 50.96 50.11 50.74 179,728 +0.74(+1.48%)
Aug 22, 2024 49.48 50.02 49.42 50.00 118,204 +0.39(+0.79%)
Aug 21, 2024 49.73 49.73 49.16 49.61 153,859 +0.12(+0.24%)
Aug 20, 2024 49.96 50.06 49.47 49.49 215,105 -0.40(-0.80%)
Aug 19, 2024 49.51 49.90 49.51 49.89 200,550 +0.47(+0.95%)
Aug 16, 2024 48.79 49.55 48.65 49.42 296,294 +0.62(+1.27%)
Aug 15, 2024 49.03 49.27 48.62 48.80 227,805 +0.20(+0.41%)
Aug 14, 2024 48.03 48.69 47.98 48.60 227,145 +0.59(+1.23%)
Aug 13, 2024 48.27 48.33 47.77 48.01 174,500 -0.03(-0.06%)
Aug 12, 2024 48.94 48.94 48.01 48.04 519,882 -0.68(-1.40%)
Aug 09, 2024 48.36 48.88 47.98 48.72 307,939 +0.53(+1.09%)
Aug 08, 2024 47.99 48.33 47.69 48.19 160,038 +0.31(+0.64%)
Aug 07, 2024 48.21 48.77 47.73 47.89 302,031 -0.11(-0.23%)
Aug 06, 2024 47.54 48.38 47.20 48.00 359,411 +0.42(+0.87%)
Aug 05, 2024 47.96 48.18 47.04 47.58 426,092 -0.87(-1.80%)
Aug 02, 2024 48.26 48.95 48.11 48.45 318,336 -0.25(-0.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.