CNA Financial Corp (NY: CNA )

45.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 31.79 32.09 31.40 32.04 439,354 +0.28(+0.89%)
Apr 29, 2019 31.82 31.89 31.15 31.76 670,289 +0.41(+1.32%)
Apr 26, 2019 30.91 31.39 30.88 31.35 251,714 +0.39(+1.25%)
Apr 25, 2019 30.68 31.10 30.45 30.96 298,639 +0.22(+0.72%)
Apr 24, 2019 30.70 30.86 30.60 30.74 258,003 +0.04(+0.14%)
Apr 23, 2019 30.70 30.75 30.45 30.70 424,589 +0.03(+0.09%)
Apr 22, 2019 30.60 30.72 30.43 30.67 175,887 -0.11(-0.36%)
Apr 18, 2019 30.85 31.03 30.75 30.78 135,182 +0.01(+0.02%)
Apr 17, 2019 31.07 31.07 30.68 30.77 206,440 -0.28(-0.91%)
Apr 16, 2019 30.79 31.07 30.79 31.06 201,733 +0.40(+1.31%)
Apr 15, 2019 30.68 30.76 30.58 30.65 155,004 -0.03(-0.09%)
Apr 12, 2019 30.78 30.95 30.63 30.68 166,556 +0.03(+0.11%)
Apr 11, 2019 30.34 30.69 30.32 30.65 202,224 +0.37(+1.23%)
Apr 10, 2019 29.91 30.38 29.91 30.27 189,573 +0.33(+1.11%)
Apr 09, 2019 30.06 30.15 29.87 29.94 243,590 -0.21(-0.71%)
Apr 08, 2019 30.32 30.36 30.14 30.16 214,022 -0.18(-0.59%)
Apr 05, 2019 30.42 30.50 30.27 30.34 291,329 +0.05(+0.16%)
Apr 04, 2019 30.20 30.47 30.18 30.29 173,610 +0.14(+0.46%)
Apr 03, 2019 30.13 30.33 30.02 30.15 547,537 +0.12(+0.39%)
Apr 02, 2019 30.45 30.45 29.81 30.03 617,644 -0.44(-1.43%)
Apr 01, 2019 30.15 30.47 30.11 30.47 309,516 +0.48(+1.61%)
Mar 29, 2019 30.07 30.09 29.78 29.98 261,546 +0.11(+0.37%)
Mar 28, 2019 29.74 29.91 29.51 29.87 350,166 +0.13(+0.44%)
Mar 27, 2019 29.51 29.85 29.40 29.74 352,453 +0.21(+0.70%)
Mar 26, 2019 29.40 29.64 29.25 29.53 240,091 +0.24(+0.83%)
Mar 25, 2019 29.58 29.85 29.24 29.29 311,705 -0.29(-0.98%)
Mar 22, 2019 29.82 29.85 29.52 29.58 465,404 -0.39(-1.29%)
Mar 21, 2019 29.67 30.11 29.57 29.97 233,657 +0.21(+0.70%)
Mar 20, 2019 30.09 30.30 29.76 29.76 630,836 -0.43(-1.42%)
Mar 19, 2019 30.58 30.75 30.15 30.19 446,189 -0.28(-0.91%)
Mar 18, 2019 30.13 30.67 30.13 30.47 552,323 +0.34(+1.12%)
Mar 15, 2019 29.98 30.52 29.98 30.13 1,075,823 +0.19(+0.65%)
Mar 14, 2019 29.92 30.05 29.84 29.93 497,272 +0.03(+0.09%)
Mar 13, 2019 30.05 30.05 29.84 29.91 381,238 -0.04(-0.14%)
Mar 12, 2019 30.00 30.07 29.89 29.95 246,211 -0.02(-0.07%)
Mar 11, 2019 29.89 29.98 29.60 29.97 667,049 +0.17(+0.58%)
Mar 08, 2019 29.40 29.86 29.40 29.80 588,731 +0.20(+0.68%)
Mar 07, 2019 29.71 29.75 29.44 29.60 442,469 -0.14(-0.47%)
Mar 06, 2019 29.83 29.98 29.73 29.73 177,546 -0.12(-0.39%)
Mar 05, 2019 30.13 30.17 29.71 29.85 303,058 -0.26(-0.85%)
Mar 04, 2019 30.15 30.29 29.83 30.11 231,450 +0.05(+0.16%)
Mar 01, 2019 30.11 30.23 29.89 30.06 359,282 +0.17(+0.56%)
Feb 28, 2019 29.84 29.97 29.77 29.89 259,383 +0.11(+0.37%)
Feb 27, 2019 29.73 29.97 29.69 29.78 302,444 -0.03(-0.09%)
Feb 26, 2019 29.78 30.09 29.76 29.81 260,526 -0.07(-0.23%)
Feb 25, 2019 29.92 30.17 29.87 29.88 429,633 -0.03(-0.09%)
Feb 22, 2019 30.16 30.16 29.55 29.91 472,199 -0.21(-0.71%)
Feb 21, 2019 29.99 30.19 29.80 30.12 894,439 +0.16(+0.53%)
Feb 20, 2019 29.66 30.08 29.44 29.96 665,343 +0.26(+0.86%)
Feb 19, 2019 29.17 29.89 29.17 29.71 691,141 +0.49(+1.66%)
Feb 15, 2019 29.01 29.29 29.00 29.22 396,346 +0.46(+1.60%)
Feb 14, 2019 28.71 28.95 28.53 28.76 585,802 +0.03(+0.09%)
Feb 13, 2019 28.32 28.90 28.32 28.74 540,938 +0.38(+1.34%)
Feb 12, 2019 28.33 28.90 28.19 28.36 733,351 +0.20(+0.70%)
Feb 11, 2019 28.86 29.22 27.81 28.16 2,068,897 -2.38(-7.78%)
Feb 08, 2019 30.44 30.67 30.17 30.54 334,631 -0.05(-0.15%)
Feb 07, 2019 30.30 30.59 30.13 30.58 293,251 +0.12(+0.41%)
Feb 06, 2019 30.26 30.51 30.26 30.46 325,180 +0.11(+0.35%)
Feb 05, 2019 30.23 30.38 30.03 30.35 274,755 +0.08(+0.26%)
Feb 04, 2019 30.27 30.31 29.94 30.27 316,317 -0.14(-0.45%)
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.