Indicators

CNA Financial Corp (NY: CNA )

45.28 +0.69 (+1.55%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	41.28	41.59	40.43	40.44	168,941	-1.03(-2.49%)
Apr 28, 2022	41.16	41.51	40.61	41.47	120,596	+0.55(+1.33%)
Apr 27, 2022	40.59	41.15	40.37	40.92	106,105	+0.41(+1.01%)
Apr 26, 2022	40.79	41.16	40.46	40.51	102,119	-0.68(-1.66%)
Apr 25, 2022	40.95	41.26	40.20	41.20	172,878	-0.01(-0.02%)
Apr 22, 2022	42.28	42.28	41.18	41.21	127,768	-1.05(-2.48%)
Apr 21, 2022	42.62	42.90	42.13	42.25	125,573	-0.09(-0.20%)
Apr 20, 2022	41.77	42.35	41.67	42.34	177,925	+0.86(+2.08%)
Apr 19, 2022	41.61	41.75	41.42	41.48	152,677	-0.18(-0.43%)
Apr 18, 2022	41.29	41.80	41.29	41.66	96,894	+0.12(+0.29%)
Apr 14, 2022	41.37	41.73	41.37	41.54	103,377	+0.12(+0.29%)
Apr 13, 2022	41.14	41.61	40.95	41.42	112,961	+0.09(+0.21%)
Apr 12, 2022	41.46	41.82	41.15	41.33	179,674	-0.07(-0.16%)
Apr 11, 2022	41.36	41.82	41.33	41.40	127,362	+0.12(+0.29%)
Apr 08, 2022	40.86	41.49	40.78	41.28	158,087	+0.59(+1.45%)
Apr 07, 2022	40.92	41.03	40.40	40.69	409,364	-0.23(-0.56%)
Apr 06, 2022	40.86	41.38	40.72	40.92	164,391	+0.06(+0.15%)
Apr 05, 2022	40.91	41.45	40.77	40.86	175,099	-0.23(-0.56%)
Apr 04, 2022	42.19	42.19	40.69	41.09	248,763	-1.06(-2.51%)

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.