Skip to main content

CNA Financial Corp (NY: CNA )

47.12 -0.16 (-0.33%)
Streaming Delayed Price Updated: 11:04 AM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 47.46 47.48 47.16 47.27 184,874 -0.06(-0.13%)
Jul 22, 2024 47.19 47.64 47.05 47.33 337,791 +0.03(+0.06%)
Jul 19, 2024 49.20 49.20 47.15 47.30 329,998 -1.56(-3.19%)
Jul 18, 2024 48.75 49.52 48.60 48.86 275,378 +0.18(+0.37%)
Jul 17, 2024 48.10 49.18 48.10 48.68 425,813 +0.80(+1.67%)
Jul 16, 2024 47.61 48.28 47.57 47.88 224,164 +0.46(+0.97%)
Jul 15, 2024 47.56 48.05 47.36 47.42 243,473 -0.01(-0.02%)
Jul 12, 2024 47.00 47.51 46.98 47.43 227,497 +0.55(+1.17%)
Jul 11, 2024 46.40 46.98 46.30 46.88 221,326 +0.69(+1.49%)
Jul 10, 2024 45.54 46.21 45.54 46.19 253,504 +0.71(+1.56%)
Jul 09, 2024 45.00 45.87 44.90 45.48 236,883 +0.51(+1.13%)
Jul 08, 2024 45.10 45.43 44.92 44.97 218,026 +0.22(+0.49%)
Jul 05, 2024 45.13 45.44 44.42 44.75 233,775 -0.46(-1.02%)
Jul 03, 2024 45.49 45.78 45.21 45.21 301,130 -0.28(-0.62%)
Jul 02, 2024 45.39 45.78 45.13 45.49 364,256 -0.08(-0.18%)
Jul 01, 2024 46.30 46.73 45.57 45.57 389,529 -0.50(-1.09%)
Jun 28, 2024 45.07 46.44 44.66 46.07 2,485,623 +1.00(+2.22%)
Jun 27, 2024 44.68 45.14 44.47 45.07 205,182 +0.28(+0.63%)
Jun 26, 2024 44.51 44.82 44.09 44.79 312,767 +0.10(+0.22%)
Jun 25, 2024 44.99 45.20 44.69 44.69 253,243 -0.33(-0.73%)
Jun 24, 2024 44.60 45.13 44.59 45.02 147,123 +0.65(+1.46%)
Jun 21, 2024 44.79 44.88 44.13 44.37 289,179 -0.25(-0.56%)
Jun 20, 2024 44.43 44.77 44.28 44.62 131,607 +0.29(+0.65%)
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%)
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.