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 (%)
Oct 30, 2020 22.20 22.75 22.20 22.69 450,072 +0.41(+1.85%)
Oct 29, 2020 21.95 22.39 21.61 22.28 289,596 +0.34(+1.56%)
Oct 28, 2020 21.68 22.10 21.65 21.94 433,581 -0.15(-0.69%)
Oct 27, 2020 22.61 22.61 22.09 22.09 308,430 -0.59(-2.62%)
Oct 26, 2020 23.18 23.18 22.54 22.68 282,084 -0.72(-3.09%)
Oct 23, 2020 23.29 23.49 23.12 23.41 162,015 +0.23(+0.99%)
Oct 22, 2020 23.26 23.48 23.10 23.18 244,011 -0.10(-0.43%)
Oct 21, 2020 22.74 23.35 22.64 23.28 250,573 +0.66(+2.93%)
Oct 20, 2020 22.56 22.75 22.42 22.61 198,090 +0.30(+1.37%)
Oct 19, 2020 22.89 22.96 22.30 22.31 210,815 -0.55(-2.40%)
Oct 16, 2020 22.70 23.00 22.66 22.86 266,524 +0.14(+0.60%)
Oct 15, 2020 22.58 22.93 22.50 22.72 186,107 -0.13(-0.57%)
Oct 14, 2020 23.08 23.31 22.85 22.85 195,807 -0.21(-0.92%)
Oct 13, 2020 23.65 23.85 23.02 23.06 278,704 -0.75(-3.17%)
Oct 12, 2020 23.48 24.05 23.29 23.82 380,518 +0.22(+0.94%)
Oct 09, 2020 23.92 24.11 23.57 23.60 273,220 -0.21(-0.90%)
Oct 08, 2020 23.65 23.95 23.51 23.81 225,630 +0.41(+1.76%)
Oct 07, 2020 23.34 23.54 23.15 23.40 269,781 +0.18(+0.79%)
Oct 06, 2020 23.76 23.82 23.14 23.22 284,211 -0.27(-1.17%)
Oct 05, 2020 23.42 23.66 23.28 23.49 319,752 +0.35(+1.51%)
Oct 02, 2020 22.60 23.23 22.60 23.14 183,284 +0.24(+1.06%)
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.