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 (%)
Sep 30, 2021 34.11 34.34 33.41 33.41 149,059 -0.55(-1.62%)
Sep 29, 2021 33.64 34.00 33.64 33.96 123,997 +0.33(+0.97%)
Sep 28, 2021 34.11 34.54 33.52 33.64 161,722 -0.47(-1.38%)
Sep 27, 2021 33.33 34.26 33.33 34.11 221,139 +0.91(+2.73%)
Sep 24, 2021 33.12 33.63 33.12 33.20 153,277 -0.06(-0.19%)
Sep 23, 2021 33.29 33.60 33.22 33.26 225,218 +0.10(+0.29%)
Sep 22, 2021 33.44 33.59 33.13 33.17 317,843 -0.01(-0.02%)
Sep 21, 2021 33.72 33.98 33.17 33.17 158,960 -0.29(-0.86%)
Sep 20, 2021 33.42 33.72 33.00 33.46 257,590 -0.57(-1.66%)
Sep 17, 2021 34.44 34.62 34.03 34.03 2,020,499 -0.33(-0.97%)
Sep 16, 2021 34.74 34.87 34.33 34.36 167,178 -0.30(-0.87%)
Sep 15, 2021 34.29 34.86 34.29 34.66 166,114 +0.28(+0.81%)
Sep 14, 2021 34.65 34.93 34.27 34.38 204,494 -0.29(-0.83%)
Sep 13, 2021 34.11 34.75 33.78 34.67 185,591 +0.89(+2.64%)
Sep 10, 2021 34.50 34.50 33.68 33.78 186,918 -0.46(-1.35%)
Sep 09, 2021 34.70 35.21 34.22 34.24 158,298 -0.57(-1.62%)
Sep 08, 2021 34.70 35.20 34.57 34.81 378,319 -0.02(-0.05%)
Sep 07, 2021 35.32 35.32 34.75 34.82 154,174 -0.34(-0.97%)
Sep 03, 2021 35.44 35.65 35.13 35.16 142,854 -0.29(-0.83%)
Sep 02, 2021 35.61 35.61 35.29 35.46 133,031 -0.03(-0.09%)
Sep 01, 2021 35.50 35.72 35.18 35.49 170,824 +0.18(+0.50%)
Aug 31, 2021 35.10 35.52 35.05 35.32 179,083 +0.28(+0.80%)
Aug 30, 2021 35.42 35.42 34.59 35.04 198,739 -0.28(-0.79%)
Aug 27, 2021 35.05 35.39 34.79 35.32 176,588 +0.38(+1.09%)
Aug 26, 2021 35.05 35.09 34.82 34.93 234,257 -0.14(-0.41%)
Aug 25, 2021 34.44 35.19 34.41 35.08 331,947 +0.61(+1.76%)
Aug 24, 2021 34.58 34.69 34.32 34.47 200,295 +0.02(+0.07%)
Aug 23, 2021 34.39 34.62 34.38 34.45 98,179 +0.22(+0.65%)
Aug 20, 2021 33.84 34.42 33.76 34.22 96,590 +0.31(+0.92%)
Aug 19, 2021 33.94 34.37 33.82 33.91 145,490 -0.34(-1.00%)
Aug 18, 2021 34.30 34.64 34.21 34.26 95,224 -0.16(-0.46%)
Aug 17, 2021 34.35 34.61 34.23 34.42 151,518 -0.14(-0.39%)
Aug 16, 2021 34.46 34.97 34.40 34.55 112,639 -0.18(-0.50%)
Aug 13, 2021 35.05 35.20 34.66 34.73 155,771 -0.41(-1.16%)
Aug 12, 2021 35.29 35.39 34.99 35.13 202,465 -0.13(-0.36%)
Aug 11, 2021 35.21 35.27 34.95 35.26 123,710 +0.28(+0.81%)
Aug 10, 2021 34.17 35.31 34.17 34.97 156,860 +0.02(+0.05%)
Aug 09, 2021 34.91 35.14 34.79 34.96 81,879 +0.00(+0.00%)
Aug 06, 2021 34.74 35.09 34.60 34.96 196,533 +0.54(+1.56%)
Aug 05, 2021 34.25 34.46 34.04 34.42 158,063 +0.28(+0.81%)
Aug 04, 2021 34.30 34.59 34.14 34.15 129,693 -0.58(-1.68%)
Aug 03, 2021 34.73 35.05 34.37 34.73 215,236 +0.15(+0.43%)
Aug 02, 2021 34.92 35.50 34.51 34.58 250,713 -0.17(-0.48%)
Jul 30, 2021 34.60 35.19 34.60 34.75 210,171 -0.06(-0.16%)
Jul 29, 2021 34.63 34.96 34.30 34.80 166,448 +0.42(+1.22%)
Jul 28, 2021 34.64 35.00 34.15 34.38 276,043 -0.32(-0.91%)
Jul 27, 2021 34.45 34.92 34.19 34.70 179,359 -0.02(-0.05%)
Jul 26, 2021 34.56 34.93 34.56 34.71 173,773 +0.13(+0.39%)
Jul 23, 2021 34.79 34.95 34.28 34.58 302,883 +0.06(+0.18%)
Jul 22, 2021 34.98 35.01 34.49 34.52 143,939 -0.68(-1.93%)
Jul 21, 2021 35.13 35.60 35.13 35.20 167,349 +0.32(+0.93%)
Jul 20, 2021 33.93 35.30 33.93 34.87 408,554 +1.04(+3.08%)
Jul 19, 2021 34.56 34.61 33.67 33.83 198,707 -1.30(-3.71%)
Jul 16, 2021 35.52 35.52 35.03 35.13 166,555 -0.26(-0.74%)
Jul 15, 2021 34.79 35.40 34.79 35.39 278,608 +0.42(+1.20%)
Jul 14, 2021 35.09 35.37 34.82 34.97 184,004 -0.06(-0.18%)
Jul 13, 2021 35.34 35.47 34.98 35.04 195,942 -0.45(-1.27%)
Jul 12, 2021 35.35 35.78 35.35 35.49 271,588 +0.00(+0.00%)
Jul 09, 2021 35.16 35.50 35.12 35.49 248,034 +0.81(+2.35%)
Jul 08, 2021 35.04 35.19 34.55 34.67 246,524 -1.05(-2.94%)
Jul 07, 2021 35.41 35.87 35.38 35.72 163,204 +0.18(+0.51%)
Jul 06, 2021 35.49 35.54 34.82 35.54 898,879 -0.16(-0.44%)
Jul 02, 2021 36.19 36.19 35.38 35.70 401,711 -0.66(-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.