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 (%)
Sep 29, 2023	36.97	36.97	36.50	36.56	101,139	-0.33(-0.91%)
Sep 28, 2023	36.93	37.23	36.80	36.89	69,681	+0.03(+0.08%)
Sep 27, 2023	37.00	37.02	36.58	36.86	78,326	+0.02(+0.05%)
Sep 26, 2023	37.32	37.59	36.84	36.84	117,370	-0.56(-1.49%)
Sep 25, 2023	37.43	37.61	37.39	37.40	115,588	-0.13(-0.35%)
Sep 22, 2023	37.46	37.80	37.35	37.53	142,617	+0.03(+0.07%)
Sep 21, 2023	37.57	37.98	37.49	37.50	126,951	-0.28(-0.74%)
Sep 20, 2023	37.54	38.16	37.53	37.78	194,549	+0.40(+1.07%)
Sep 19, 2023	37.38	37.74	37.35	37.38	145,920	+0.04(+0.10%)
Sep 18, 2023	36.45	37.41	36.25	37.35	167,650	+0.98(+2.71%)
Sep 15, 2023	36.75	36.97	36.32	36.36	509,889	-0.29(-0.79%)
Sep 14, 2023	36.64	36.82	36.49	36.65	133,773	+0.34(+0.95%)
Sep 13, 2023	36.55	36.85	36.17	36.31	115,361	-0.16(-0.43%)
Sep 12, 2023	35.92	36.65	35.75	36.46	107,106	+0.59(+1.63%)
Sep 11, 2023	35.83	36.20	35.80	35.88	86,284	+0.17(+0.47%)
Sep 08, 2023	35.69	35.98	35.52	35.71	134,462	-0.04(-0.10%)
Sep 07, 2023	36.08	36.24	35.71	35.75	295,580	-0.29(-0.80%)
Sep 06, 2023	35.75	36.27	35.34	36.04	123,506	-0.08(-0.23%)
Sep 05, 2023	36.64	36.86	36.12	36.12	160,337	-0.71(-1.92%)

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.