Skip to main content

CNA Financial Corp (NY: CNA )

44.33 +0.66 (+1.51%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 43.80 44.40 43.66 44.33 163,686 +0.66(+1.51%)
Jun 17, 2024 43.20 43.80 43.11 43.67 219,995 +0.34(+0.78%)
Jun 14, 2024 43.15 43.36 42.85 43.33 140,015 -0.05(-0.12%)
Jun 13, 2024 43.98 43.98 43.20 43.38 196,903 -0.61(-1.39%)
Jun 12, 2024 44.31 44.42 43.80 43.99 264,046 -0.32(-0.72%)
Jun 11, 2024 44.36 44.54 43.99 44.31 224,286 -0.10(-0.23%)
Jun 10, 2024 44.55 44.71 44.07 44.41 259,845 -0.23(-0.52%)
Jun 07, 2024 44.76 44.98 44.57 44.64 301,159 +0.06(+0.13%)
Jun 06, 2024 45.00 45.36 44.45 44.58 258,397 -0.56(-1.24%)
Jun 05, 2024 45.11 45.27 44.62 45.14 296,134 +0.10(+0.22%)
Jun 04, 2024 45.39 45.62 44.98 45.04 220,939 -0.55(-1.21%)
Jun 03, 2024 45.86 45.92 45.23 45.59 213,504 -0.35(-0.76%)
May 31, 2024 45.48 45.95 45.37 45.94 377,549 +0.61(+1.35%)
May 30, 2024 44.57 45.50 44.55 45.33 1,784,554 +0.66(+1.48%)
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%)
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.