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 (%)
Aug 31, 2017 30.23 30.26 29.96 29.98 406,367 -0.09(-0.28%)
Aug 30, 2017 30.04 30.39 29.93 30.06 418,762 +0.02(+0.06%)
Aug 29, 2017 29.91 30.09 29.59 30.04 532,053 -0.18(-0.59%)
Aug 28, 2017 30.89 30.95 30.17 30.22 227,443 -0.64(-2.08%)
Aug 25, 2017 30.67 30.89 30.21 30.86 621,539 +0.32(+1.04%)
Aug 24, 2017 31.10 31.16 30.53 30.55 391,464 -0.49(-1.58%)
Aug 23, 2017 31.25 31.28 30.95 31.03 458,354 -0.33(-1.05%)
Aug 22, 2017 31.63 31.63 31.03 31.36 354,862 -0.12(-0.37%)
Aug 21, 2017 31.57 31.57 31.24 31.48 236,919 -0.10(-0.31%)
Aug 18, 2017 31.78 31.78 31.43 31.58 297,130 -0.20(-0.62%)
Aug 17, 2017 32.13 32.20 31.74 31.77 253,250 -0.38(-1.18%)
Aug 16, 2017 32.20 32.34 31.91 32.15 192,181 +0.10(+0.32%)
Aug 15, 2017 32.39 32.49 32.03 32.05 226,078 -0.16(-0.51%)
Aug 14, 2017 32.38 32.38 32.02 32.21 543,548 +0.00(+0.00%)
Aug 11, 2017 32.02 32.56 31.94 32.21 294,037 +0.00(+0.00%)
Aug 10, 2017 32.24 32.42 32.07 32.21 346,867 -0.16(-0.49%)
Aug 09, 2017 32.15 32.41 31.95 32.37 373,027 +0.13(+0.40%)
Aug 08, 2017 32.19 32.61 31.87 32.24 417,870 -0.06(-0.19%)
Aug 07, 2017 32.24 32.38 31.73 32.31 335,227 +0.06(+0.19%)
Aug 04, 2017 32.05 32.28 31.97 32.24 292,524 +0.20(+0.63%)
Aug 03, 2017 32.02 32.32 31.91 32.04 391,237 +0.05(+0.17%)
Aug 02, 2017 32.16 32.49 31.96 31.99 474,773 -0.02(-0.08%)
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.