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 (%)
Mar 31, 2023 35.44 35.61 35.34 35.52 203,071 +0.29(+0.83%)
Mar 30, 2023 35.19 35.49 35.02 35.22 160,919 +0.16(+0.47%)
Mar 29, 2023 35.00 35.18 34.89 35.06 199,084 +0.45(+1.31%)
Mar 28, 2023 34.38 34.80 34.38 34.61 199,764 +0.15(+0.42%)
Mar 27, 2023 34.43 34.74 34.15 34.46 203,206 +0.55(+1.61%)
Mar 24, 2023 33.17 33.94 33.07 33.91 177,857 +0.38(+1.14%)
Mar 23, 2023 34.34 34.42 33.36 33.53 204,467 -0.77(-2.25%)
Mar 22, 2023 35.32 35.46 34.28 34.31 197,505 -1.00(-2.83%)
Mar 21, 2023 35.26 35.53 35.07 35.31 253,877 +0.68(+1.97%)
Mar 20, 2023 33.69 34.83 33.69 34.62 378,758 +1.16(+3.45%)
Mar 17, 2023 34.87 34.87 33.32 33.47 648,235 -1.69(-4.81%)
Mar 16, 2023 33.58 35.34 33.50 35.16 322,735 +1.40(+4.15%)
Mar 15, 2023 33.89 34.14 32.91 33.76 351,417 -1.00(-2.88%)
Mar 14, 2023 35.66 35.67 34.51 34.76 391,807 +0.13(+0.37%)
Mar 13, 2023 35.40 35.52 34.42 34.63 363,352 -1.58(-4.37%)
Mar 10, 2023 36.40 36.81 36.05 36.22 225,558 -0.49(-1.34%)
Mar 09, 2023 37.96 37.96 36.68 36.71 230,421 -1.24(-3.26%)
Mar 08, 2023 38.76 38.78 37.69 37.95 224,124 -0.81(-2.09%)
Mar 07, 2023 39.44 39.66 38.65 38.76 175,729 -0.68(-1.73%)
Mar 06, 2023 40.04 40.24 39.41 39.44 292,638 -0.57(-1.43%)
Mar 03, 2023 40.03 40.09 39.72 40.01 151,046 +0.08(+0.21%)
Mar 02, 2023 39.81 39.96 39.53 39.93 238,504 -0.05(-0.14%)
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.