Skip to main content

CNA Financial Corp (NY: CNA )

44.62 +0.29 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 35.44 35.60 35.34 35.51 203,082 +0.29(+0.83%)
Mar 30, 2023 35.19 35.49 35.02 35.22 160,928 +0.16(+0.47%)
Mar 29, 2023 35.00 35.18 34.89 35.06 199,095 +0.45(+1.31%)
Mar 28, 2023 34.38 34.79 34.38 34.60 199,776 +0.15(+0.42%)
Mar 27, 2023 34.43 34.74 34.15 34.46 203,218 +0.55(+1.61%)
Mar 24, 2023 33.17 33.94 33.07 33.91 177,867 +0.38(+1.14%)
Mar 23, 2023 34.34 34.42 33.36 33.53 204,478 -0.77(-2.25%)
Mar 22, 2023 35.32 35.45 34.28 34.30 197,516 -1.00(-2.84%)
Mar 21, 2023 35.26 35.53 35.07 35.30 253,891 +0.68(+1.97%)
Mar 20, 2023 33.68 34.83 33.68 34.62 378,779 +1.16(+3.45%)
Mar 17, 2023 34.87 34.87 33.32 33.47 648,271 -1.69(-4.81%)
Mar 16, 2023 33.58 35.34 33.50 35.16 322,753 +1.40(+4.15%)
Mar 15, 2023 33.88 34.14 32.91 33.76 351,437 -1.00(-2.88%)
Mar 14, 2023 35.66 35.67 34.51 34.76 391,829 +0.13(+0.37%)
Mar 13, 2023 35.40 35.52 34.42 34.63 363,372 -1.58(-4.37%)
Mar 10, 2023 36.40 36.81 36.05 36.21 225,570 -0.49(-1.34%)
Mar 09, 2023 37.96 37.96 36.68 36.71 230,434 -1.24(-3.26%)
Mar 08, 2023 38.75 38.78 37.69 37.94 224,136 -0.81(-2.09%)
Mar 07, 2023 39.44 39.65 38.64 38.75 175,739 -0.68(-1.73%)
Mar 06, 2023 40.04 40.24 39.41 39.44 292,654 -0.57(-1.43%)
Mar 03, 2023 40.03 40.09 39.72 40.01 151,054 +0.08(+0.21%)
Mar 02, 2023 39.81 39.95 39.53 39.93 238,517 -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.