CNA Financial Corp (NY: CNA )

50.08 -0.08 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 35.37 35.62 35.30 35.40 93,372 -0.02(-0.07%)
Dec 30, 2021 35.76 35.88 35.35 35.42 77,772 -0.38(-1.05%)
Dec 29, 2021 35.67 35.95 35.63 35.80 138,658 +0.10(+0.27%)
Dec 28, 2021 35.32 35.94 35.32 35.70 112,629 +0.27(+0.77%)
Dec 27, 2021 35.13 35.47 34.95 35.43 87,850 +0.27(+0.78%)
Dec 23, 2021 35.00 35.41 35.00 35.16 94,259 +0.43(+1.25%)
Dec 22, 2021 34.69 34.90 34.51 34.72 100,922 +0.05(+0.14%)
Dec 21, 2021 34.40 35.12 34.40 34.67 124,361 +0.62(+1.82%)
Dec 20, 2021 34.30 34.35 33.78 34.06 117,606 -0.74(-2.12%)
Dec 17, 2021 35.58 35.58 34.70 34.80 270,673 -0.87(-2.43%)
Dec 16, 2021 35.73 35.98 35.50 35.66 139,343 +0.19(+0.54%)
Dec 15, 2021 35.43 35.61 35.21 35.47 105,291 -0.04(-0.11%)
Dec 14, 2021 34.84 35.57 34.84 35.51 344,150 +0.69(+1.98%)
Dec 13, 2021 35.28 35.28 34.80 34.82 114,430 -0.60(-1.70%)
Dec 10, 2021 35.58 35.79 35.35 35.42 69,815 +0.02(+0.05%)
Dec 09, 2021 35.00 35.57 35.00 35.41 110,704 +0.22(+0.64%)
Dec 08, 2021 35.20 35.33 35.00 35.18 89,327 +0.02(+0.05%)
Dec 07, 2021 35.16 35.40 34.99 35.16 122,122 +0.21(+0.60%)
Dec 06, 2021 34.76 35.40 34.64 34.96 164,604 +0.39(+1.12%)
Dec 03, 2021 34.60 34.77 34.31 34.57 126,716 -0.10(-0.28%)
Dec 02, 2021 33.76 34.78 33.76 34.67 141,883 +1.11(+3.30%)
Dec 01, 2021 34.07 34.67 33.48 33.56 134,108 +0.12(+0.36%)
Nov 30, 2021 34.13 34.13 33.33 33.44 222,037 -1.14(-3.30%)
Nov 29, 2021 35.08 35.08 34.47 34.58 96,947 -0.18(-0.51%)
Nov 26, 2021 35.01 35.12 34.39 34.76 71,848 -1.31(-3.63%)
Nov 24, 2021 36.06 36.36 35.94 36.06 182,280 -0.35(-0.95%)
Nov 23, 2021 35.83 36.47 35.83 36.41 121,211 +0.79(+2.21%)
Nov 22, 2021 35.27 35.86 35.20 35.62 94,511 +0.55(+1.56%)
Nov 19, 2021 35.58 35.74 35.00 35.08 152,498 -0.81(-2.26%)
Nov 18, 2021 36.41 35.95 35.78 35.89 90,829 -0.47(-1.28%)
Nov 17, 2021 36.31 36.49 36.14 36.35 129,501 -0.10(-0.26%)
Nov 16, 2021 36.33 36.62 36.21 36.45 136,599 +0.22(+0.62%)
Nov 15, 2021 36.51 36.51 36.09 36.22 210,457 -0.07(-0.20%)
Nov 12, 2021 36.30 36.37 36.02 36.30 135,215 -0.03(-0.09%)
Nov 11, 2021 36.34 36.47 35.99 36.33 297,024 -0.05(-0.13%)
Nov 10, 2021 36.25 36.38 134,507 +0.28(+0.77%)
Nov 09, 2021 36.34 36.54 35.97 36.10 190,295 -0.47(-1.28%)
Nov 08, 2021 36.58 36.71 36.31 36.57 93,558 +0.06(+0.15%)
Nov 05, 2021 36.24 36.76 36.16 36.51 104,398 +0.47(+1.30%)
Nov 04, 2021 36.73 36.87 35.57 36.04 158,939 -0.78(-2.12%)
Nov 03, 2021 36.66 37.04 36.33 36.82 169,616 -0.09(-0.24%)
Nov 02, 2021 36.67 37.10 36.66 36.91 175,017 +0.25(+0.70%)
Nov 01, 2021 36.76 37.15 35.72 36.66 362,129 +0.93(+2.61%)
Oct 29, 2021 36.19 36.47 35.70 35.72 208,642 -0.54(-1.49%)
Oct 28, 2021 36.09 36.43 36.03 36.27 127,147 +0.40(+1.11%)
Oct 27, 2021 36.48 36.59 35.77 35.87 323,355 -0.58(-1.59%)
Oct 26, 2021 36.77 36.45 122,574 -0.33(-0.91%)
Oct 25, 2021 36.70 36.81 36.37 36.78 139,833 +0.19(+0.52%)
Oct 22, 2021 36.52 36.75 36.33 36.59 89,648 +0.08(+0.22%)
Oct 21, 2021 36.74 36.79 36.27 36.51 89,929 -0.13(-0.35%)
Oct 20, 2021 36.03 36.69 35.71 36.64 101,394 +0.64(+1.79%)
Oct 19, 2021 36.10 36.19 35.90 35.99 111,291 +0.23(+0.65%)
Oct 18, 2021 35.94 36.15 35.70 35.76 117,512 -0.35(-0.97%)
Oct 15, 2021 36.31 36.47 36.05 36.11 184,116 +0.18(+0.49%)
Oct 14, 2021 35.72 35.99 35.45 35.94 134,650 +0.38(+1.07%)
Oct 13, 2021 35.55 35.63 34.97 35.56 108,335 -0.07(-0.20%)
Oct 12, 2021 35.51 35.90 35.46 35.63 159,985 +0.16(+0.45%)
Oct 11, 2021 35.75 36.11 35.44 35.47 171,268 -0.12(-0.34%)
Oct 08, 2021 35.36 35.72 35.33 35.59 158,960 +0.26(+0.74%)
Oct 07, 2021 35.27 35.81 35.27 35.33 287,830 +0.22(+0.61%)
Oct 06, 2021 34.18 35.11 34.00 35.11 244,818 +0.65(+1.90%)
Oct 05, 2021 33.90 34.61 33.53 34.46 195,953 +0.69(+2.05%)
Oct 04, 2021 33.92 34.42 33.65 33.76 165,442 -0.15(-0.45%)
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.