CNA Financial Corp (NY: CNA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	33.62	33.73	33.08	33.41	244,028	-0.07(-0.22%)
Nov 29, 2017	33.33	33.76	33.31	33.49	229,484	+0.31(+0.93%)
Nov 28, 2017	32.92	33.23	32.74	33.18	368,858	+0.31(+0.95%)
Nov 27, 2017	32.68	32.89	32.60	32.86	243,356	+0.09(+0.26%)
Nov 24, 2017	32.83	32.94	32.43	32.78	148,306	-0.01(-0.04%)
Nov 22, 2017	32.90	33.01	32.59	32.79	319,144	-0.07(-0.22%)
Nov 21, 2017	33.04	33.16	32.78	32.86	275,901	-0.05(-0.15%)
Nov 20, 2017	32.92	32.94	32.69	32.91	399,600	-0.02(-0.07%)
Nov 17, 2017	33.29	33.29	32.90	32.94	405,648	-0.38(-1.14%)
Nov 16, 2017	33.67	33.67	33.16	33.32	282,686	-0.20(-0.60%)
Nov 15, 2017	33.53	33.84	33.26	33.52	307,116	-0.07(-0.20%)
Nov 14, 2017	33.25	33.65	32.90	33.59	331,048	+0.15(+0.46%)
Nov 13, 2017	33.39	33.56	33.18	33.44	398,747	+0.08(+0.24%)
Nov 10, 2017	33.36	33.49	33.06	33.36	202,732	+0.04(+0.11%)
Nov 09, 2017	33.01	33.37	32.97	33.32	378,831	+0.27(+0.81%)
Nov 08, 2017	33.61	33.61	33.03	33.05	503,237	-0.42(-1.24%)
Nov 07, 2017	33.69	33.99	33.42	33.47	379,828	-0.09(-0.27%)
Nov 06, 2017	33.60	33.66	33.40	33.56	260,508	-0.04(-0.11%)
Nov 03, 2017	33.25	33.81	33.24	33.59	351,556	+0.31(+0.92%)
Nov 02, 2017	33.39	33.63	32.93	33.29	432,986	+0.01(+0.04%)
Nov 01, 2017	33.23	33.74	33.18	33.28	569,908	+0.20(+0.61%)
Oct 31, 2017	33.00	33.45	32.88	33.08	777,269	+0.35(+1.06%)
Oct 30, 2017	30.95	33.21	30.95	32.73	1,302,333	+1.69(+5.45%)
Oct 27, 2017	31.05	31.05	30.67	31.03	340,080	+0.09(+0.28%)
Oct 26, 2017	30.87	31.14	30.86	30.95	211,480	+0.19(+0.62%)
Oct 25, 2017	31.02	31.02	30.71	30.76	341,766	-0.12(-0.40%)
Oct 24, 2017	30.77	30.98	30.73	30.88	303,750	+0.12(+0.38%)
Oct 23, 2017	30.97	31.05	30.63	30.77	173,228	-0.09(-0.28%)
Oct 20, 2017	31.41	31.41	30.83	30.85	236,552	-0.34(-1.08%)
Oct 19, 2017	30.64	31.20	30.33	31.19	203,231	+0.40(+1.31%)
Oct 18, 2017	30.59	30.85	30.50	30.78	284,676	+0.24(+0.78%)
Oct 17, 2017	30.84	31.02	30.44	30.55	233,187	-0.39(-1.26%)
Oct 16, 2017	31.00	31.10	30.81	30.94	171,264	-0.04(-0.12%)
Oct 13, 2017	30.77	31.25	30.54	30.97	381,095	+0.26(+0.84%)
Oct 12, 2017	30.71	30.93	30.53	30.72	317,586	-0.03(-0.10%)
Oct 11, 2017	30.77	30.86	30.61	30.75	172,230	-0.20(-0.65%)
Oct 10, 2017	30.82	30.99	30.74	30.95	223,162	+0.09(+0.28%)
Oct 09, 2017	30.97	31.06	30.81	30.86	262,914	+0.02(+0.06%)
Oct 06, 2017	30.99	31.16	30.84	30.84	236,102	-0.16(-0.53%)
Oct 05, 2017	31.05	31.16	30.92	31.01	220,435	+0.05(+0.16%)
Oct 04, 2017	30.94	31.16	30.73	30.96	318,888	+0.01(+0.02%)
Oct 03, 2017	30.99	30.99	30.61	30.95	247,480	-0.01(-0.02%)
Oct 02, 2017	30.80	30.98	30.39	30.96	238,763	+0.26(+0.84%)
Sep 29, 2017	30.56	30.75	30.36	30.70	455,392	+0.15(+0.50%)
Sep 28, 2017	30.20	30.57	30.15	30.55	453,117	+0.32(+1.07%)
Sep 27, 2017		30.40		30.23	447,406	+0.47(+1.58%)
Sep 26, 2017	30.31	30.31	29.68	29.76	494,875	-0.50(-1.66%)
Sep 25, 2017	30.02	30.44	29.96	30.26	203,886	+0.12(+0.41%)
Sep 22, 2017	30.06	30.16	30.02	30.14	221,450	+0.07(+0.22%)
Sep 21, 2017	30.33	30.48	30.01	30.07	351,622	-0.25(-0.83%)
Sep 20, 2017	30.01	30.44	29.92	30.32	410,101	+0.40(+1.35%)
Sep 19, 2017	29.78	30.11	29.78	29.92	430,429	+0.20(+0.66%)
Sep 18, 2017	29.64	29.86	29.54	29.72	309,391	+0.16(+0.54%)
Sep 15, 2017	29.62	29.99	29.54	29.56	477,965	-0.07(-0.25%)
Sep 14, 2017	29.83	29.84	29.45	29.64	158,800	-0.20(-0.66%)
Sep 13, 2017	30.00	30.00	29.60	29.83	193,811	-0.16(-0.55%)
Sep 12, 2017	29.78	30.06	29.77	30.00	303,730	+0.35(+1.17%)
Sep 11, 2017	29.34	29.87	29.34	29.65	436,694	+0.67(+2.32%)
Sep 08, 2017	28.23	29.19	28.16	28.98	498,364	+0.70(+2.49%)
Sep 07, 2017	28.95	29.04	28.23	28.27	367,580	-0.82(-2.83%)
Sep 06, 2017	29.10	29.35	28.88	29.10	518,415	+0.01(+0.04%)
Sep 05, 2017	29.75	29.75	28.84	29.09	678,679	-0.86(-2.86%)