Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	45.07	45.54	44.96	45.53	380,958	+0.60(+1.35%)
May 30, 2024	44.17	45.09	44.15	44.92	1,800,670	+0.65(+1.48%)
May 29, 2024	44.23	44.54	43.92	44.27	562,907	+0.13(+0.29%)
May 28, 2024	44.89	45.06	43.76	44.14	544,916	+0.49(+1.11%)
May 24, 2024	43.81	43.85	43.44	43.66	117,025	+0.01(+0.02%)
May 23, 2024	44.04	44.06	43.61	43.65	222,098	-0.55(-1.23%)
May 22, 2024	44.49	44.68	44.18	44.19	207,960	-0.34(-0.76%)
May 21, 2024	43.96	44.60	43.96	44.53	281,665	+0.52(+1.17%)
May 20, 2024	44.89	44.92	44.00	44.01	303,211	-0.86(-1.92%)
May 17, 2024	44.58	44.88	44.48	44.87	129,506	+0.68(+1.55%)
May 16, 2024	43.98	44.36	43.87	44.19	186,951	+0.44(+1.01%)
May 15, 2024	43.64	43.86	43.50	43.75	213,857	-0.06(-0.13%)
May 14, 2024	44.03	44.09	43.63	43.81	206,737	-0.21(-0.47%)
May 13, 2024	44.11	44.41	43.98	44.01	207,694	-0.10(-0.22%)
May 10, 2024	44.05	44.34	44.05	44.11	174,298	+0.14(+0.31%)
May 09, 2024	43.72	44.28	43.72	43.98	297,101	+0.03(+0.07%)
May 08, 2024	43.49	44.18	43.49	43.95	244,366	+0.61(+1.40%)
May 07, 2024	43.85	43.98	43.27	43.34	267,166	-0.37(-0.85%)
May 06, 2024	42.13	43.89	41.54	43.71	335,196	+0.14(+0.32%)
May 03, 2024	43.66	43.75	43.01	43.57	217,235	-0.18(-0.40%)
May 02, 2024	43.87	43.95	43.51	43.75	188,949	+0.05(+0.11%)
May 01, 2024	43.24	43.86	43.24	43.70	164,920	+0.58(+1.34%)
Apr 30, 2024	42.78	43.30	42.76	43.12	160,462	+0.20(+0.46%)
Apr 29, 2024	42.50	43.01	42.50	42.92	146,700	+0.49(+1.16%)
Apr 26, 2024	42.87	42.87	42.09	42.43	189,536	-0.41(-0.96%)
Apr 25, 2024	43.44	43.60	42.83	42.85	238,695	-0.56(-1.29%)
Apr 24, 2024	43.16	43.47	43.04	43.41	133,315	+0.04(+0.09%)
Apr 23, 2024	43.77	43.96	43.30	43.37	166,920	-0.36(-0.83%)
Apr 22, 2024	43.72	43.98	43.28	43.73	217,585	+0.12(+0.27%)
Apr 19, 2024	42.85	43.71	42.84	43.61	198,973	+1.08(+2.54%)
Apr 18, 2024	42.24	42.60	42.19	42.53	122,163	+0.52(+1.24%)
Apr 17, 2024	42.34	42.43	41.85	42.01	163,937	-0.44(-1.04%)
Apr 16, 2024	42.52	42.58	42.24	42.45	160,530	+0.05(+0.12%)
Apr 15, 2024	42.79	43.03	42.40	42.40	182,259	-0.13(-0.30%)
Apr 12, 2024	42.42	42.82	42.31	42.53	119,059	+0.04(+0.09%)
Apr 11, 2024	43.00	43.00	42.35	42.49	180,375	-0.70(-1.61%)
Apr 10, 2024	43.18	43.43	42.93	43.19	159,456	-0.09(-0.20%)
Apr 09, 2024	43.32	43.64	42.85	43.28	302,542	+0.05(+0.11%)
Apr 08, 2024	43.32	43.50	43.16	43.23	159,372	-0.03(-0.07%)
Apr 05, 2024	42.81	43.26	42.81	43.26	121,608	+0.40(+0.94%)
Apr 04, 2024	43.45	43.59	42.71	42.86	172,219	-0.49(-1.13%)
Apr 03, 2024	43.07	43.40	43.06	43.35	135,703	+0.28(+0.66%)
Apr 02, 2024	43.93	44.27	42.92	43.06	226,864	-0.86(-1.97%)
Apr 01, 2024	44.47	44.47	43.89	43.93	124,817	-0.65(-1.45%)
Mar 28, 2024	44.13	44.65	44.12	44.57	226,607	+0.56(+1.27%)
Mar 27, 2024	43.82	44.03	43.82	44.01	101,673	+0.48(+1.10%)
Mar 26, 2024	43.60	44.00	43.43	43.53	254,017	-0.05(-0.11%)
Mar 25, 2024	43.39	43.93	43.32	43.58	152,747	+0.29(+0.68%)
Mar 22, 2024	43.10	43.31	43.03	43.29	173,509	+0.21(+0.48%)
Mar 21, 2024	43.45	43.59	43.00	43.08	191,681	-0.39(-0.90%)
Mar 20, 2024	43.39	43.73	43.19	43.47	220,444	-0.05(-0.11%)
Mar 19, 2024	43.54	43.80	43.34	43.52	189,002	+0.20(+0.45%)
Mar 18, 2024	43.37	43.64	43.24	43.33	167,789	-0.16(-0.36%)
Mar 15, 2024	43.21	43.62	43.18	43.48	280,823	+0.19(+0.43%)
Mar 14, 2024	43.29	43.34	42.76	43.30	180,947	+0.03(+0.07%)
Mar 13, 2024	43.57	43.78	42.89	43.27	301,952	-0.27(-0.63%)
Mar 12, 2024	42.91	43.67	42.87	43.54	252,002	+0.52(+1.21%)
Mar 11, 2024	42.78	43.17	42.74	43.02	119,493	+0.17(+0.39%)
Mar 08, 2024	42.79	43.08	42.60	42.86	205,418	+0.03(+0.07%)
Mar 07, 2024	43.31	43.51	42.73	42.83	179,967	-0.61(-1.40%)
Mar 06, 2024	43.03	43.67	42.80	43.44	414,407	+0.41(+0.96%)
Mar 05, 2024	42.62	43.42	42.62	43.02	233,920	+0.45(+1.06%)
Mar 04, 2024	42.16	42.71	42.16	42.57	178,395	+0.31(+0.74%)
Mar 01, 2024	43.02	43.18	42.25	42.26	214,548	-0.87(-2.02%)
Feb 29, 2024	43.52	43.53	43.02	43.13	114,088	-0.32(-0.75%)
Feb 28, 2024	43.57	43.74	43.22	43.45	103,565	-0.06(-0.14%)
Feb 27, 2024	43.37	43.57	43.12	43.51	117,092	+0.23(+0.52%)
Feb 26, 2024	43.69	43.88	43.18	43.29	100,045	-0.38(-0.88%)
Feb 23, 2024	43.58	43.80	43.41	43.67	128,973	+0.22(+0.50%)
Feb 22, 2024	42.99	43.49	42.82	43.45	142,633	+0.43(+1.00%)
Feb 21, 2024	43.52	43.54	42.72	43.02	210,646	-0.47(-1.08%)
Feb 20, 2024	43.46	44.07	43.21	43.49	197,251	-0.13(-0.29%)
Feb 16, 2024	44.00	44.22	43.53	43.62	313,629	-0.28(-0.65%)
Feb 15, 2024	43.09	44.08	43.09	43.91	784,933	+0.95(+2.21%)
Feb 14, 2024	42.91	43.31	42.72	42.96	227,412	+0.12(+0.28%)
Feb 13, 2024	43.19	43.36	42.45	42.84	239,514	-0.28(-0.65%)
Feb 12, 2024	42.93	43.46	42.67	43.12	573,761	+0.39(+0.91%)
Feb 09, 2024	42.06	42.83	41.88	42.72	232,819	+0.58(+1.37%)
Feb 08, 2024	43.04	43.24	42.09	42.15	260,565	-1.08(-2.50%)
Feb 07, 2024	42.95	43.70	42.89	43.23	427,891	+0.34(+0.78%)
Feb 06, 2024	42.42	42.98	42.04	42.89	590,137	-0.31(-0.71%)
Feb 05, 2024	42.58	43.62	41.58	43.20	846,704	+2.88(+7.16%)
Feb 02, 2024	40.53	40.70	40.08	40.31	270,948	-0.12(-0.30%)
Feb 01, 2024	40.72	41.00	39.83	40.44	225,474	-0.58(-1.41%)
Jan 31, 2024	41.41	41.60	41.00	41.01	211,886	-0.18(-0.43%)
Jan 30, 2024	41.11	41.26	40.88	41.19	200,244	+0.14(+0.34%)
Jan 29, 2024	41.32	41.33	40.84	41.05	200,155	-0.30(-0.72%)
Jan 26, 2024	41.49	41.49	41.18	41.35	101,930	+0.03(+0.07%)
Jan 25, 2024	41.64	41.64	41.11	41.32	146,888	-0.14(-0.34%)
Jan 24, 2024	41.51	41.75	41.38	41.46	149,211	+0.18(+0.43%)
Jan 23, 2024	41.20	41.41	40.98	41.28	165,256	+0.01(+0.02%)
Jan 22, 2024	40.34	41.28	40.34	41.27	209,829	+0.95(+2.35%)
Jan 19, 2024	40.59	40.59	40.17	40.32	218,798	+0.29(+0.72%)
Jan 18, 2024	39.59	40.15	39.31	40.03	171,135	+0.46(+1.15%)
Jan 17, 2024	39.50	39.97	39.39	39.58	193,091	+0.09(+0.24%)
Jan 16, 2024	39.47	39.51	39.15	39.49	219,086	+0.20(+0.50%)
Jan 12, 2024	39.60	39.71	39.16	39.29	125,857	-0.12(-0.31%)
Jan 11, 2024	39.10	39.45	38.75	39.41	155,301	+0.18(+0.45%)
Jan 10, 2024	39.23	39.50	39.13	39.23	129,987	-0.15(-0.38%)
Jan 09, 2024	39.55	39.74	38.83	39.38	208,250	-0.34(-0.87%)
Jan 08, 2024	40.35	40.43	39.50	39.73	166,800	-0.64(-1.59%)
Jan 05, 2024	40.16	40.68	40.16	40.37	510,486	+0.40(+1.00%)
Jan 04, 2024	39.72	40.30	39.41	39.97	453,517	+0.49(+1.25%)
Jan 03, 2024	39.74	39.95	39.45	39.48	373,550	-0.30(-0.75%)
Jan 02, 2024	39.48	39.91	39.48	39.77	237,018	+0.40(+1.02%)
Dec 29, 2023	39.45	39.73	39.10	39.37	166,055	+0.04(+0.09%)
Dec 28, 2023	38.96	39.38	38.96	39.34	163,299	+0.38(+0.98%)
Dec 27, 2023	39.07	39.17	38.93	38.96	134,374	-0.15(-0.38%)
Dec 26, 2023	39.13	39.23	38.94	39.10	98,412	-0.01(-0.02%)
Dec 22, 2023	39.23	39.40	38.95	39.11	111,263	+0.11(+0.29%)
Dec 21, 2023	39.21	39.32	38.55	39.00	145,077	-0.20(-0.50%)
Dec 20, 2023	39.31	39.50	39.08	39.20	280,323	-0.20(-0.50%)
Dec 19, 2023	38.85	39.43	38.81	39.39	217,121	+0.45(+1.15%)
Dec 18, 2023	38.39	39.00	38.14	38.95	158,954	+0.59(+1.53%)
Dec 15, 2023	38.52	38.74	38.08	38.36	407,259	-0.04(-0.10%)
Dec 14, 2023	39.35	39.35	38.28	38.40	248,639	-0.92(-2.34%)
Dec 13, 2023	38.81	39.32	38.44	39.32	693,046	+0.44(+1.12%)
Dec 12, 2023	38.63	39.01	38.57	38.88	165,786	+0.10(+0.26%)
Dec 11, 2023	38.76	39.00	38.68	38.78	146,890	+0.11(+0.29%)
Dec 08, 2023	38.65	38.68	38.34	38.67	198,632	-0.09(-0.24%)
Dec 07, 2023	39.54	39.54	38.72	38.76	153,771	-0.59(-1.49%)
Dec 06, 2023	40.03	40.41	39.06	39.35	229,375	-0.89(-2.22%)
Dec 05, 2023	39.73	40.56	39.64	40.24	233,661	+0.51(+1.29%)
Dec 04, 2023	39.25	39.90	39.25	39.73	170,196	+0.44(+1.11%)
Dec 01, 2023	39.16	39.48	39.08	39.29	152,181	+0.08(+0.21%)
Nov 30, 2023	38.54	39.24	38.54	39.21	155,778	+0.68(+1.76%)
Nov 29, 2023	38.63	38.75	38.33	38.53	128,312	-0.05(-0.12%)
Nov 28, 2023	39.08	39.15	38.48	38.57	118,535	-0.44(-1.12%)
Nov 27, 2023	38.91	39.14	38.70	39.01	154,372	+0.10(+0.26%)
Nov 24, 2023	38.75	39.28	38.75	38.91	73,051	+0.28(+0.72%)
Nov 22, 2023	38.30	38.72	38.14	38.63	149,097	+0.24(+0.63%)
Nov 21, 2023	37.92	38.57	37.92	38.39	205,059	+0.55(+1.45%)
Nov 20, 2023	37.20	37.99	36.99	37.84	226,567	+0.50(+1.35%)
Nov 17, 2023	37.04	37.49	37.04	37.34	207,535	+0.35(+0.96%)
Nov 16, 2023	36.62	37.01	36.62	36.98	166,495	+0.48(+1.33%)
Nov 15, 2023	36.71	36.82	36.47	36.50	120,376	-0.27(-0.73%)
Nov 14, 2023	36.28	36.90	36.17	36.77	173,044	+0.39(+1.07%)
Nov 13, 2023	36.28	36.51	36.17	36.38	108,591	+0.12(+0.33%)
Nov 10, 2023	36.28	36.32	35.66	36.26	161,288	-0.06(-0.15%)
Nov 09, 2023	36.10	36.39	35.92	36.31	150,750	+0.22(+0.61%)
Nov 08, 2023	36.35	36.50	36.01	36.09	113,893	-0.33(-0.91%)
Nov 07, 2023	36.62	36.62	36.35	36.42	155,953	-0.32(-0.88%)
Nov 06, 2023	36.80	36.98	36.56	36.75	285,395	-0.12(-0.32%)
Nov 03, 2023	37.38	37.40	36.84	36.86	164,381	-0.35(-0.94%)
Nov 02, 2023	37.54	37.67	36.84	37.21	256,147	-0.30(-0.81%)
Nov 01, 2023	37.20	37.84	37.01	37.52	179,189	+0.32(+0.87%)
Oct 31, 2023	36.29	37.45	36.29	37.20	183,895	+1.10(+3.06%)
Oct 30, 2023	37.45	37.45	35.68	36.09	169,133	-0.30(-0.83%)
Oct 27, 2023	36.92	36.92	36.20	36.40	147,922	-0.64(-1.74%)
Oct 26, 2023	37.43	37.72	36.92	37.04	207,962	-0.27(-0.72%)
Oct 25, 2023	36.73	37.56	36.73	37.31	135,039	+0.61(+1.66%)
Oct 24, 2023	36.35	36.75	36.23	36.70	98,194	+0.52(+1.45%)
Oct 23, 2023	36.28	36.36	35.95	36.17	108,629	-0.18(-0.51%)
Oct 20, 2023	37.33	37.33	36.32	36.36	161,951	-0.76(-2.06%)
Oct 19, 2023	37.89	37.99	37.06	37.12	126,491	-0.68(-1.80%)
Oct 18, 2023	38.02	38.10	37.74	37.80	78,827	-0.35(-0.92%)
Oct 17, 2023	37.79	38.47	37.79	38.15	156,356	+0.27(+0.70%)
Oct 16, 2023	37.23	37.94	37.23	37.89	131,894	+0.84(+2.26%)
Oct 13, 2023	37.04	37.43	36.88	37.05	111,575	+0.28(+0.75%)
Oct 12, 2023	37.10	37.34	36.71	36.77	128,660	-0.30(-0.82%)
Oct 11, 2023	36.40	37.13	36.40	37.08	183,400	+0.64(+1.74%)
Oct 10, 2023	36.68	36.83	36.42	36.44	174,500	-0.16(-0.43%)
Oct 09, 2023	35.95	36.64	35.83	36.60	116,131	+0.50(+1.38%)
Oct 06, 2023	35.82	36.21	35.78	36.10	133,342	+0.23(+0.64%)
Oct 05, 2023	35.49	35.96	35.47	35.87	101,612	+0.29(+0.83%)
Oct 04, 2023	35.30	35.59	34.94	35.58	195,901	+0.28(+0.78%)
Oct 03, 2023	35.78	35.87	35.21	35.30	97,797	-0.64(-1.79%)
Oct 02, 2023	36.11	36.19	35.36	35.94	178,641	-0.29(-0.79%)
Sep 29, 2023	36.64	36.64	36.17	36.23	102,052	-0.33(-0.91%)
Sep 28, 2023	36.60	36.89	36.47	36.56	70,310	+0.03(+0.08%)
Sep 27, 2023	36.67	36.69	36.25	36.53	79,034	+0.02(+0.05%)
Sep 26, 2023	36.98	37.25	36.51	36.52	118,430	-0.55(-1.49%)
Sep 25, 2023	37.10	37.27	37.06	37.07	116,632	-0.13(-0.35%)
Sep 22, 2023	37.12	37.46	37.01	37.20	143,905	+0.03(+0.07%)
Sep 21, 2023	37.23	37.64	37.15	37.17	128,097	-0.28(-0.74%)
Sep 20, 2023	37.21	37.82	37.20	37.45	196,306	+0.40(+1.07%)
Sep 19, 2023	37.05	37.40	37.02	37.05	147,238	+0.04(+0.10%)
Sep 18, 2023	36.13	37.08	35.92	37.01	169,164	+0.98(+2.71%)
Sep 15, 2023	36.42	36.64	35.99	36.04	514,494	-0.29(-0.79%)
Sep 14, 2023	36.31	36.49	36.17	36.32	134,981	+0.34(+0.95%)
Sep 13, 2023	36.22	36.52	35.84	35.98	116,403	-0.16(-0.43%)
Sep 12, 2023	35.59	36.32	35.43	36.14	108,073	+0.58(+1.63%)
Sep 11, 2023	35.51	35.88	35.48	35.56	87,063	+0.17(+0.47%)
Sep 08, 2023	35.37	35.65	35.20	35.39	135,676	-0.04(-0.10%)
Sep 07, 2023	35.76	35.91	35.39	35.43	298,249	-0.29(-0.80%)
Sep 06, 2023	35.43	35.94	35.02	35.71	124,622	-0.08(-0.23%)
Sep 05, 2023	36.31	36.53	35.80	35.80	161,785	-0.70(-1.92%)
Sep 01, 2023	36.58	36.65	36.39	36.50	93,037	+0.29(+0.79%)
Aug 31, 2023	36.49	36.56	36.04	36.21	151,106	-0.24(-0.66%)
Aug 30, 2023	36.32	36.53	36.19	36.45	102,732	+0.11(+0.30%)
Aug 29, 2023	36.25	36.41	35.96	36.34	143,121	+0.31(+0.87%)
Aug 28, 2023	36.08	36.53	35.92	36.03	90,464	-0.02(-0.05%)
Aug 25, 2023	35.98	36.23	35.75	36.05	81,586	+0.13(+0.36%)
Aug 24, 2023	35.80	36.34	35.80	35.92	79,276	-0.03(-0.08%)
Aug 23, 2023	35.74	36.05	35.68	35.94	102,883	+0.22(+0.62%)
Aug 22, 2023	35.98	36.07	35.57	35.72	92,438	-0.25(-0.69%)
Aug 21, 2023	36.24	36.24	35.85	35.97	87,801	-0.20(-0.56%)
Aug 18, 2023	36.27	36.51	36.06	36.17	109,403	-0.14(-0.38%)
Aug 17, 2023	36.97	37.17	36.30	36.31	150,315	-0.52(-1.42%)
Aug 16, 2023	36.63	36.92	36.62	36.84	126,484	+0.10(+0.28%)
Aug 15, 2023	36.87	36.96	36.51	36.74	98,693	-0.50(-1.34%)
Aug 14, 2023	37.82	37.89	37.20	37.23	88,845	-0.53(-1.41%)
Aug 11, 2023	37.55	37.81	37.46	37.77	93,525	+0.26(+0.69%)
Aug 10, 2023	37.56	37.97	37.43	37.51	151,704	+0.04(+0.10%)
Aug 09, 2023	37.48	37.75	37.15	37.47	178,279	-0.15(-0.39%)
Aug 08, 2023	38.04	38.31	37.50	37.62	170,759	-0.78(-2.04%)
Aug 07, 2023	38.50	38.81	38.38	38.40	198,613	+0.26(+0.69%)
Aug 04, 2023	39.03	39.35	38.12	38.14	340,594	-1.14(-2.90%)
Aug 03, 2023	36.90	39.46	36.90	39.28	517,073	+2.59(+7.05%)
Aug 02, 2023	36.00	36.91	35.67	36.69	5,119,955	+0.68(+1.90%)
Aug 01, 2023	35.80	36.16	35.39	36.01	198,221	+0.32(+0.89%)
Jul 31, 2023	36.01	36.38	34.63	35.69	349,744	-0.71(-1.95%)
Jul 28, 2023	36.82	36.88	36.27	36.40	222,503	-0.26(-0.72%)
Jul 27, 2023	36.65	36.97	36.44	36.66	189,013	+0.07(+0.20%)
Jul 26, 2023	35.78	36.81	35.78	36.59	200,300	+0.94(+2.63%)
Jul 25, 2023	35.75	35.75	35.31	35.65	250,013	+0.13(+0.36%)
Jul 24, 2023	35.47	35.63	35.22	35.52	92,141	-0.03(-0.08%)
Jul 21, 2023	35.66	35.69	35.33	35.55	122,854	+0.04(+0.10%)
Jul 20, 2023	35.03	35.51	35.03	35.51	97,696	+0.67(+1.91%)
Jul 19, 2023	34.89	35.11	34.70	34.85	100,675	+0.13(+0.37%)
Jul 18, 2023	34.68	35.07	34.68	34.72	110,398	+0.06(+0.18%)
Jul 17, 2023	34.45	35.03	34.39	34.66	93,695	+0.26(+0.74%)
Jul 14, 2023	34.88	34.88	34.21	34.40	168,843	-0.53(-1.51%)
Jul 13, 2023	34.60	35.02	34.57	34.93	159,018	+0.06(+0.18%)
Jul 12, 2023	35.25	35.47	34.78	34.87	162,682	-0.26(-0.75%)
Jul 11, 2023	34.51	35.16	34.51	35.13	178,468	+0.26(+0.73%)
Jul 10, 2023	35.42	35.62	34.78	34.88	126,341	-0.57(-1.62%)
Jul 07, 2023	35.20	35.81	34.99	35.45	214,894	+0.30(+0.86%)
Jul 06, 2023	34.93	35.29	34.81	35.15	122,081	-0.08(-0.23%)
Jul 05, 2023	35.17	35.34	34.63	35.23	151,315	-0.18(-0.51%)
Jul 03, 2023	35.08	35.76	34.95	35.41	119,681	+0.22(+0.62%)
Jun 30, 2023	35.29	35.39	34.89	35.19	227,637	+0.05(+0.13%)
Jun 29, 2023	35.08	35.32	35.08	35.15	175,746	+0.26(+0.73%)
Jun 28, 2023	35.44	35.44	34.78	34.89	163,943	-0.71(-2.00%)
Jun 27, 2023	35.78	36.11	35.58	35.60	138,110	-0.12(-0.33%)
Jun 26, 2023	35.85	36.02	35.40	35.72	192,401	+0.05(+0.15%)
Jun 23, 2023	35.34	35.84	35.11	35.67	875,041	+0.14(+0.38%)
Jun 22, 2023	35.11	35.57	34.80	35.53	235,744	+0.51(+1.46%)
Jun 21, 2023	34.86	35.15	34.53	35.02	161,523	+0.07(+0.21%)
Jun 20, 2023	35.02	35.42	34.53	34.95	178,236	-0.15(-0.42%)
Jun 16, 2023	35.07	35.34	34.88	35.09	558,483	+0.25(+0.71%)

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.

CNA Financial Corp (NY: CNA )

Historical Prices

Free News Feed