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 (%)
Nov 30, 2018 30.81 31.00 30.59 30.79 418,289 -0.18(-0.59%)
Nov 29, 2018 31.17 31.39 30.83 30.97 197,258 -0.28(-0.88%)
Nov 28, 2018 30.49 31.28 30.49 31.25 345,307 +0.88(+2.90%)
Nov 27, 2018 30.70 30.77 30.12 30.37 211,613 -0.48(-1.55%)
Nov 26, 2018 30.79 31.07 30.56 30.85 200,062 +0.39(+1.27%)
Nov 23, 2018 30.21 30.71 30.05 30.46 97,829 +0.16(+0.52%)
Nov 21, 2018 30.31 30.31 30.31 0 -0.28(-0.90%)
Nov 20, 2018 30.67 30.97 30.38 30.58 528,333 -0.51(-1.65%)
Nov 19, 2018 30.78 31.14 30.78 31.09 167,794 +0.21(+0.68%)
Nov 16, 2018 30.55 30.89 30.50 30.88 377,907 +0.20(+0.66%)
Nov 15, 2018 30.17 30.81 30.02 30.68 257,861 +0.26(+0.86%)
Nov 14, 2018 31.25 31.40 30.28 30.42 295,831 -0.79(-2.53%)
Nov 13, 2018 31.02 31.51 30.97 31.21 259,332 +0.14(+0.46%)
Nov 12, 2018 31.31 31.53 31.02 31.06 300,496 -0.38(-1.20%)
Nov 09, 2018 31.12 31.83 31.12 31.44 482,215 +0.20(+0.63%)
Nov 08, 2018 31.07 31.40 30.96 31.25 417,849 +0.13(+0.42%)
Nov 07, 2018 30.79 31.23 30.40 31.12 449,661 +0.38(+1.23%)
Nov 06, 2018 30.88 31.10 30.50 30.74 413,098 -0.19(-0.61%)
Nov 05, 2018 29.90 31.79 29.90 30.93 1,187,686 +2.42(+8.50%)
Nov 02, 2018 28.73 28.90 28.15 28.50 503,555 -0.01(-0.02%)
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.