Skip to main content

CNA Financial Corp (NY: CNA )

45.45 +0.77 (+1.73%)
Streaming Delayed Price Updated: 11:47 AM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 44.63 44.94 44.32 44.67 557,869 +0.13(+0.29%)
May 28, 2024 45.30 45.47 44.16 44.54 540,039 +0.49(+1.11%)
May 24, 2024 44.21 44.24 43.83 44.05 115,978 +0.01(+0.02%)
May 23, 2024 44.44 44.46 44.00 44.04 220,111 -0.55(-1.23%)
May 22, 2024 44.89 45.08 44.58 44.59 206,099 -0.34(-0.76%)
May 21, 2024 44.36 45.00 44.36 44.93 279,144 +0.52(+1.17%)
May 20, 2024 45.30 45.33 44.40 44.41 300,498 -0.87(-1.92%)
May 17, 2024 44.98 45.29 44.88 45.28 128,347 +0.69(+1.55%)
May 16, 2024 44.38 44.76 44.27 44.59 185,278 +0.45(+1.01%)
May 15, 2024 44.04 44.25 43.90 44.14 211,942 -0.06(-0.13%)
May 14, 2024 44.43 44.49 44.03 44.20 204,887 -0.21(-0.47%)
May 13, 2024 44.51 44.81 44.38 44.41 205,835 -0.10(-0.22%)
May 10, 2024 44.45 44.74 44.45 44.51 172,738 +0.14(+0.31%)
May 09, 2024 44.11 44.68 44.11 44.37 294,442 +0.03(+0.07%)
May 08, 2024 43.89 44.58 43.89 44.34 242,179 +0.61(+1.40%)
May 07, 2024 44.24 44.38 43.66 43.73 264,775 -0.38(-0.85%)
May 06, 2024 42.51 44.28 41.92 44.10 332,195 +0.14(+0.32%)
May 03, 2024 44.06 44.14 43.40 43.97 215,290 -0.18(-0.40%)
May 02, 2024 44.26 44.35 43.91 44.14 187,258 +0.05(+0.11%)
May 01, 2024 43.63 44.25 43.63 44.09 163,444 +0.58(+1.34%)
Apr 30, 2024 43.16 43.69 43.15 43.51 159,025 +0.20(+0.46%)
Apr 29, 2024 42.89 43.40 42.89 43.31 145,387 +0.50(+1.16%)
Apr 26, 2024 43.25 43.25 42.47 42.82 187,840 -0.42(-0.96%)
Apr 25, 2024 43.83 43.99 43.21 43.23 236,559 -0.56(-1.29%)
Apr 24, 2024 43.55 43.87 43.43 43.80 132,122 +0.04(+0.09%)
Apr 23, 2024 44.16 44.35 43.69 43.76 165,426 -0.37(-0.83%)
Apr 22, 2024 44.11 44.37 43.67 44.12 215,638 +0.12(+0.27%)
Apr 19, 2024 43.23 44.10 43.23 44.01 197,192 +1.09(+2.54%)
Apr 18, 2024 42.62 42.98 42.57 42.92 121,070 +0.52(+1.24%)
Apr 17, 2024 42.72 42.82 42.22 42.39 162,470 -0.45(-1.04%)
Apr 16, 2024 42.91 42.97 42.62 42.84 159,093 +0.05(+0.12%)
Apr 15, 2024 43.17 43.42 42.78 42.79 180,627 -0.13(-0.30%)
Apr 12, 2024 42.81 43.20 42.69 42.92 117,993 +0.04(+0.09%)
Apr 11, 2024 43.39 43.39 42.73 42.88 178,760 -0.70(-1.61%)
Apr 10, 2024 43.57 43.82 43.32 43.58 158,029 -0.09(-0.20%)
Apr 09, 2024 43.71 44.04 43.24 43.67 299,834 +0.05(+0.11%)
Apr 08, 2024 43.71 43.90 43.55 43.62 157,946 -0.03(-0.07%)
Apr 05, 2024 43.19 43.65 43.19 43.65 120,519 +0.41(+0.94%)
Apr 04, 2024 43.85 43.99 43.09 43.24 170,677 -0.50(-1.13%)
Apr 03, 2024 43.46 43.79 43.45 43.74 134,489 +0.29(+0.66%)
Apr 02, 2024 44.32 44.67 43.31 43.45 224,833 -0.87(-1.97%)
Apr 01, 2024 44.87 44.87 44.28 44.32 123,700 -0.65(-1.45%)
Mar 28, 2024 44.53 45.06 44.52 44.98 224,579 +0.56(+1.27%)
Mar 27, 2024 44.21 44.43 44.21 44.41 100,763 +0.49(+1.10%)
Mar 26, 2024 44.00 44.40 43.82 43.93 251,743 -0.05(-0.11%)
Mar 25, 2024 43.78 44.32 43.71 43.98 151,380 +0.30(+0.68%)
Mar 22, 2024 43.49 43.70 43.42 43.68 171,956 +0.21(+0.48%)
Mar 21, 2024 43.84 43.99 43.39 43.47 189,966 -0.40(-0.90%)
Mar 20, 2024 43.78 44.12 43.58 43.87 218,471 -0.05(-0.11%)
Mar 19, 2024 43.94 44.19 43.74 43.92 187,311 +0.20(+0.45%)
Mar 18, 2024 43.76 44.04 43.63 43.72 166,287 -0.16(-0.36%)
Mar 15, 2024 43.60 44.02 43.57 43.88 278,310 +0.19(+0.43%)
Mar 14, 2024 43.68 43.73 43.14 43.69 179,328 +0.03(+0.07%)
Mar 13, 2024 43.97 44.17 43.27 43.66 299,250 -0.28(-0.63%)
Mar 12, 2024 43.29 44.07 43.25 43.94 249,747 +0.52(+1.21%)
Mar 11, 2024 43.16 43.56 43.12 43.41 118,424 +0.17(+0.39%)
Mar 08, 2024 43.17 43.47 42.99 43.24 203,580 +0.03(+0.07%)
Mar 07, 2024 43.70 43.91 43.11 43.21 178,356 -0.61(-1.40%)
Mar 06, 2024 43.42 44.06 43.18 43.83 410,698 +0.42(+0.96%)
Mar 05, 2024 43.01 43.81 43.01 43.41 231,827 +0.46(+1.06%)
Mar 04, 2024 42.54 43.10 42.54 42.96 176,798 +0.32(+0.74%)
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.