Indicators

CNA Financial Corp (NY: CNA )

48.90 +0.05 (+0.10%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	22.94	23.14	22.44	22.57	420,674	-0.68(-2.92%)
May 28, 2020	23.63	23.78	23.22	23.25	808,533	-0.24(-1.02%)
May 27, 2020	24.06	24.21	23.22	23.49	461,911	+0.31(+1.32%)
May 26, 2020	22.93	23.37	22.84	23.18	693,747	+1.05(+4.72%)
May 22, 2020	22.01	22.23	21.76	22.14	672,731	+0.29(+1.33%)
May 21, 2020	20.96	22.00	20.85	21.85	574,900	+0.86(+4.09%)
May 20, 2020	20.65	21.12	20.53	20.99	873,961	+0.64(+3.16%)
May 19, 2020	20.65	20.74	20.21	20.35	293,100	-0.31(-1.52%)
May 18, 2020	20.25	20.79	20.00	20.66	961,613	+1.25(+6.42%)
May 15, 2020	19.09	19.48	18.80	19.41	438,621	+0.13(+0.70%)
May 14, 2020	19.32	19.64	18.61	19.28	887,994	-0.43(-2.17%)
May 13, 2020	20.24	20.42	19.65	19.71	532,472	-0.80(-3.91%)
May 12, 2020	21.34	21.39	20.50	20.51	260,961	-0.83(-3.90%)
May 11, 2020	21.45	21.64	20.75	21.34	255,248	-0.35(-1.60%)
May 08, 2020	21.41	21.80	21.14	21.69	315,985	+0.67(+3.19%)
May 07, 2020	20.01	21.52	20.01	21.02	462,382	+0.45(+2.18%)
May 06, 2020	21.53	21.53	20.49	20.57	373,330	-0.82(-3.85%)
May 05, 2020	22.62	22.88	21.30	21.39	411,592	-1.12(-4.97%)
May 04, 2020	21.30	22.75	20.01	22.51	643,661	+1.10(+5.16%)

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.