Indicators

CNA Financial Corp (NY: CNA )

45.94 +0.61 (+1.35%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	33.27	33.39	32.78	32.80	409,418	-0.38(-1.14%)
Feb 27, 2018	33.49	33.62	33.16	33.18	376,097	-0.26(-0.77%)
Feb 26, 2018	33.03	33.57	32.93	33.44	280,299	+0.57(+1.74%)
Feb 23, 2018	32.60	32.91	32.49	32.87	519,127	+0.43(+1.33%)
Feb 22, 2018	32.95	33.31	32.31	32.44	595,965	-0.46(-1.40%)
Feb 21, 2018	32.81	33.61	32.81	32.90	566,068	+0.17(+0.51%)
Feb 20, 2018	32.79	32.92	32.26	32.73	569,198	-0.20(-0.62%)
Feb 16, 2018		32.93	32.93	32.93	0	+0.16(+0.49%)
Feb 15, 2018	32.33	32.85	32.23	32.77	623,399	+0.68(+2.11%)
Feb 14, 2018	31.83	32.26	31.77	32.10	611,486	+0.08(+0.25%)
Feb 13, 2018		32.15		32.02	667,717	+0.35(+1.11%)
Feb 12, 2018	32.26	32.75	30.88	31.67	1,251,211	+1.44(+4.76%)
Feb 09, 2018	30.06	30.53	29.66	30.23	639,591	+0.46(+1.55%)
Feb 08, 2018	30.88	30.88	29.77	29.77	518,814	-1.05(-3.41%)
Feb 07, 2018	30.70	30.78	30.57	30.82	576,713	+0.06(+0.20%)
Feb 06, 2018	30.44	31.01	29.83	30.76	651,057	-0.32(-1.03%)
Feb 05, 2018	32.41	32.41	30.88	31.08	419,969	-1.61(-4.92%)
Feb 02, 2018	33.27	33.71	32.65	32.69	522,277	-0.55(-1.66%)

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.