Cna Financial Corp (NY: CNA )

41.69 USD -0.08 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 41.59 42.23 41.59 41.69 122,055 -0.08(-0.19%)
Sep 23, 2021 41.80 42.20 41.72 41.77 179,341 +0.12(+0.29%)
Sep 22, 2021 41.99 42.18 41.60 41.65 253,098 -0.01(-0.02%)
Sep 21, 2021 42.35 42.67 41.66 41.66 126,580 -0.36(-0.86%)
Sep 20, 2021 41.97 42.34 41.44 42.02 205,119 -0.71(-1.66%)
Sep 17, 2021 43.25 43.48 42.73 42.73 1,608,921 -0.42(-0.97%)
Sep 16, 2021 43.63 43.79 43.11 43.15 133,124 -0.38(-0.87%)
Sep 15, 2021 43.06 43.78 43.06 43.53 132,277 +0.35(+0.81%)
Sep 14, 2021 43.52 43.87 43.04 43.18 162,839 -0.36(-0.83%)
Sep 13, 2021 42.84 43.64 42.42 43.54 147,786 +1.12(+2.64%)
Sep 10, 2021 43.33 43.33 42.29 42.42 148,843 -0.58(-1.35%)
Sep 09, 2021 43.58 44.21 42.98 43.00 126,053 -0.71(-1.62%)
Sep 08, 2021 43.58 44.21 43.41 43.71 301,255 -0.02(-0.05%)
Sep 07, 2021 44.35 44.35 43.64 43.73 122,769 -0.43(-0.97%)
Sep 03, 2021 44.51 44.77 44.12 44.16 113,755 -0.37(-0.83%)
Sep 02, 2021 44.72 44.72 44.32 44.53 105,933 -0.04(-0.09%)
Sep 01, 2021 44.58 44.86 44.18 44.57 136,027 +0.22(+0.50%)
Aug 31, 2021 44.08 44.60 44.01 44.35 142,604 +0.35(+0.80%)
Aug 30, 2021 44.48 44.48 43.44 44.00 158,256 -0.35(-0.79%)
Aug 27, 2021 44.02 44.44 43.69 44.35 140,617 +0.48(+1.09%)
Aug 26, 2021 44.02 44.06 43.73 43.87 186,539 -0.18(-0.41%)
Aug 25, 2021 43.25 44.19 43.21 44.05 264,329 +0.76(+1.76%)
Aug 24, 2021 43.43 43.57 43.10 43.29 159,495 +0.03(+0.07%)
Aug 23, 2021 43.19 43.48 43.17 43.26 78,180 +0.28(+0.65%)
Aug 20, 2021 42.50 43.23 42.39 42.98 76,915 +0.39(+0.92%)
Aug 19, 2021 42.62 43.16 42.47 42.59 115,854 -0.43(-1.00%)
Aug 18, 2021 43.08 43.50 42.96 43.02 75,827 -0.20(-0.46%)
Aug 17, 2021 43.14 43.46 42.98 43.22 120,654 -0.17(-0.39%)
Aug 16, 2021 43.27 43.91 43.20 43.39 89,695 -0.22(-0.50%)
Aug 13, 2021 44.02 44.21 43.53 43.61 124,041 -0.89(-2.00%)
Aug 12, 2021 44.70 44.82 44.31 44.50 159,846 -0.16(-0.36%)
Aug 11, 2021 44.60 44.67 44.27 44.66 97,669 +0.36(+0.81%)
Aug 10, 2021 43.28 44.72 43.28 44.30 123,841 +0.02(+0.05%)
Aug 09, 2021 44.22 44.51 44.07 44.28 64,644 +0.00(+0.00%)
Aug 06, 2021 44.00 44.44 43.82 44.28 155,163 +0.68(+1.56%)
Aug 05, 2021 43.38 43.65 43.11 43.60 124,791 +0.35(+0.81%)
Aug 04, 2021 43.44 43.81 43.24 43.25 102,393 -0.74(-1.68%)
Aug 03, 2021 43.99 44.39 43.54 43.99 169,929 +0.19(+0.43%)
Aug 02, 2021 44.23 44.97 43.71 43.80 197,938 -0.21(-0.48%)
Jul 30, 2021 43.82 44.57 43.82 44.01 165,930 -0.07(-0.16%)
Jul 29, 2021 43.86 44.28 43.45 44.08 131,411 +0.53(+1.22%)
Jul 28, 2021 43.88 44.33 43.26 43.55 217,936 -0.40(-0.91%)
Jul 27, 2021 43.64 44.23 43.30 43.95 141,604 -0.02(-0.05%)
Jul 26, 2021 43.78 44.25 43.77 43.97 137,194 +0.17(+0.39%)
Jul 23, 2021 44.06 44.27 43.42 43.80 239,126 +0.08(+0.18%)
Jul 22, 2021 44.31 44.34 43.69 43.72 113,640 -0.86(-1.93%)
Jul 21, 2021 44.50 45.09 44.50 44.58 132,122 +0.41(+0.93%)
Jul 20, 2021 42.98 44.71 42.98 44.17 322,553 +1.32(+3.08%)
Jul 19, 2021 43.77 43.84 42.65 42.85 156,879 -1.65(-3.71%)
Jul 16, 2021 44.99 44.99 44.37 44.50 131,495 -0.33(-0.74%)
Jul 15, 2021 44.07 44.84 44.07 44.83 219,961 +0.53(+1.20%)
Jul 14, 2021 44.44 44.80 44.10 44.30 145,271 -0.08(-0.18%)
Jul 13, 2021 44.76 44.93 44.31 44.38 154,696 -0.57(-1.27%)
Jul 12, 2021 44.78 45.32 44.78 44.95 214,419 +0.00(+0.00%)
Jul 09, 2021 44.54 44.96 44.49 44.95 195,823 +1.03(+2.35%)
Jul 08, 2021 44.38 44.58 43.76 43.92 194,631 -1.33(-2.94%)
Jul 07, 2021 44.85 45.44 44.82 45.25 128,850 +0.23(+0.51%)
Jul 06, 2021 44.95 45.02 44.11 45.02 709,664 -0.20(-0.44%)
Jul 02, 2021 45.84 45.84 44.81 45.22 317,151 -0.84(-1.82%)
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.