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 29, 2019 31.35 31.65 31.34 31.65 251,781 +0.30(+0.97%)
Nov 27, 2019 31.47 31.47 31.18 31.35 466,120 -0.01(-0.02%)
Nov 26, 2019 31.30 31.41 31.23 31.35 232,873 +0.11(+0.36%)
Nov 25, 2019 31.27 31.41 31.07 31.24 415,522 +0.04(+0.11%)
Nov 22, 2019 30.96 31.31 30.96 31.20 214,621 +0.09(+0.30%)
Nov 21, 2019 31.42 31.51 30.99 31.11 158,277 -0.34(-1.08%)
Nov 20, 2019 31.29 31.71 31.13 31.45 342,995 +0.22(+0.70%)
Nov 19, 2019 31.40 31.59 31.23 31.23 823,376 -0.13(-0.43%)
Nov 18, 2019 31.18 31.43 31.16 31.37 194,104 +0.08(+0.27%)
Nov 15, 2019 31.57 31.66 31.17 31.28 259,552 -0.23(-0.72%)
Nov 14, 2019 31.41 31.59 31.35 31.51 359,222 +0.05(+0.16%)
Nov 13, 2019 31.40 31.54 31.24 31.46 136,645 -0.10(-0.31%)
Nov 12, 2019 31.46 31.62 31.29 31.56 306,652 +0.21(+0.65%)
Nov 11, 2019 31.30 31.52 31.14 31.35 465,720 -0.14(-0.45%)
Nov 08, 2019 31.52 31.71 31.44 31.50 153,160 -0.08(-0.25%)
Nov 07, 2019 31.71 31.93 31.57 31.57 321,117 -0.11(-0.36%)
Nov 06, 2019 31.81 31.92 31.47 31.69 225,038 -0.01(-0.02%)
Nov 05, 2019 31.43 31.89 31.43 31.69 283,596 +0.30(+0.96%)
Nov 04, 2019 31.82 31.83 31.26 31.39 236,425 -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.