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 (%)
Feb 29, 2024	43.92	43.93	43.41	43.52	113,067	-0.33(-0.75%)
Feb 28, 2024	43.97	44.14	43.61	43.85	102,638	-0.06(-0.14%)
Feb 27, 2024	43.76	43.97	43.51	43.91	116,044	+0.23(+0.52%)
Feb 26, 2024	44.09	44.27	43.57	43.68	99,149	-0.39(-0.88%)
Feb 23, 2024	43.98	44.19	43.80	44.07	127,818	+0.22(+0.50%)
Feb 22, 2024	43.38	43.89	43.20	43.85	141,357	+0.44(+1.00%)
Feb 21, 2024	43.92	43.94	43.11	43.41	208,760	-0.48(-1.08%)
Feb 20, 2024	43.86	44.47	43.60	43.89	195,486	-0.13(-0.29%)
Feb 16, 2024	44.40	44.62	43.93	44.02	310,822	-0.29(-0.65%)
Feb 15, 2024	43.48	44.48	43.48	44.30	777,907	+0.96(+2.21%)
Feb 14, 2024	43.30	43.70	43.10	43.34	225,377	+0.12(+0.28%)
Feb 13, 2024	43.58	43.75	42.84	43.22	237,370	-0.28(-0.65%)
Feb 12, 2024	43.32	43.85	43.05	43.50	568,626	+0.39(+0.91%)
Feb 09, 2024	42.44	43.21	42.26	43.11	230,735	+0.58(+1.37%)
Feb 08, 2024	43.43	43.63	42.47	42.53	258,233	-1.09(-2.50%)
Feb 07, 2024	43.34	44.09	43.28	43.62	424,061	+0.34(+0.78%)
Feb 06, 2024	42.80	43.36	42.42	43.28	584,855	-0.31(-0.71%)
Feb 05, 2024	42.96	44.01	41.95	43.59	839,126	+2.91(+7.16%)
Feb 02, 2024	40.89	41.07	40.44	40.68	268,523	-0.12(-0.30%)

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.