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 (%)
Jun 28, 2019 32.47 32.81 32.40 32.81 465,989 +0.51(+1.58%)
Jun 27, 2019 32.28 32.51 32.23 32.30 362,566 +0.03(+0.11%)
Jun 26, 2019 32.97 33.23 32.26 32.26 315,653 -0.75(-2.26%)
Jun 25, 2019 32.85 33.24 32.84 33.01 107,503 +0.13(+0.38%)
Jun 24, 2019 32.79 33.14 32.79 32.88 119,461 +0.00(+0.00%)
Jun 21, 2019 33.17 33.28 32.88 32.88 291,386 -0.36(-1.07%)
Jun 20, 2019 33.09 33.25 32.84 33.24 171,823 +0.29(+0.87%)
Jun 19, 2019 33.03 33.30 32.93 32.95 359,817 -0.01(-0.02%)
Jun 18, 2019 32.89 33.14 32.88 32.96 323,401 +0.17(+0.53%)
Jun 17, 2019 33.19 33.30 32.77 32.79 269,376 -0.44(-1.32%)
Jun 14, 2019 32.91 33.39 32.61 33.23 305,590 +0.27(+0.83%)
Jun 13, 2019 32.91 33.03 32.76 32.95 299,208 +0.18(+0.55%)
Jun 12, 2019 32.57 33.00 32.52 32.77 462,313 +0.18(+0.56%)
Jun 11, 2019 32.36 32.63 32.18 32.59 375,089 +0.41(+1.28%)
Jun 10, 2019 32.19 32.26 31.97 32.18 433,777 +0.02(+0.06%)
Jun 07, 2019 32.14 32.35 31.83 32.16 339,448 +0.11(+0.35%)
Jun 06, 2019 32.05 32.18 31.98 32.05 495,569 +0.03(+0.11%)
Jun 05, 2019 31.87 32.12 31.81 32.01 289,042 +0.17(+0.55%)
Jun 04, 2019 31.95 32.06 31.55 31.84 349,917 +0.15(+0.46%)
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.