CNA Financial Corp (NY: CNA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	36.62	36.93	36.51	36.75	189,261	-0.12(-0.33%)
Dec 29, 2022	36.36	37.04	36.36	36.87	153,620	+0.54(+1.48%)
Dec 28, 2022	36.51	36.77	36.29	36.33	141,592	-0.14(-0.38%)
Dec 27, 2022	36.36	36.66	36.05	36.47	77,481	+0.10(+0.26%)
Dec 23, 2022	36.01	36.45	35.97	36.37	90,794	+0.35(+0.97%)
Dec 22, 2022	35.82	36.05	35.43	36.03	176,472	+0.00(+0.00%)
Dec 21, 2022	35.73	36.08	35.68	36.03	229,336	+0.55(+1.54%)
Dec 20, 2022	35.10	35.85	34.78	35.48	378,553	+0.40(+1.14%)
Dec 19, 2022	35.38	35.74	35.04	35.08	328,761	-0.25(-0.71%)
Dec 16, 2022	35.22	35.61	34.93	35.33	434,976	-0.20(-0.56%)
Dec 15, 2022	35.46	35.93	35.31	35.53	152,754	-0.26(-0.73%)
Dec 14, 2022	35.86	36.47	35.76	35.79	178,045	-0.06(-0.17%)
Dec 13, 2022	36.78	36.78	35.85	35.85	532,445	-0.44(-1.22%)
Dec 12, 2022	35.95	36.30	35.67	36.29	140,735	+0.30(+0.85%)
Dec 09, 2022	35.90	36.25	35.90	35.99	135,883	-0.11(-0.31%)
Dec 08, 2022	35.81	36.23	35.81	36.10	132,072	+0.35(+0.97%)
Dec 07, 2022	35.99	36.25	35.74	35.76	216,087	-0.44(-1.22%)
Dec 06, 2022	36.02	36.29	35.91	36.20	194,527	+0.14(+0.39%)
Dec 05, 2022	36.42	36.42	35.82	36.06	221,975	-0.40(-1.10%)
Dec 02, 2022	36.23	36.85	36.23	36.46	233,668	-0.23(-0.62%)
Dec 01, 2022	37.26	37.26	36.68	36.69	137,107	-0.32(-0.87%)
Nov 30, 2022	36.76	37.08	36.19	37.01	199,719	+0.10(+0.28%)
Nov 29, 2022	36.69	37.02	36.61	36.90	100,910	+0.17(+0.45%)
Nov 28, 2022	36.93	37.08	36.56	36.74	171,461	-0.50(-1.35%)
Nov 25, 2022	36.89	37.25	36.77	37.24	65,423	+0.56(+1.54%)
Nov 23, 2022	36.74	36.90	36.59	36.68	129,242	-0.21(-0.57%)
Nov 22, 2022	36.72	37.00	36.69	36.89	152,729	+0.22(+0.59%)
Nov 21, 2022	36.48	36.90	36.40	36.67	169,755	+0.15(+0.40%)
Nov 18, 2022	36.71	36.83	36.36	36.52	148,972	+0.37(+1.03%)
Nov 17, 2022	35.70	36.33	35.70	36.15	126,048	+0.11(+0.31%)
Nov 16, 2022	35.86	36.13	35.74	36.03	347,520	+0.16(+0.44%)
Nov 15, 2022	36.06	36.29	35.67	35.88	169,799	+0.03(+0.10%)
Nov 14, 2022	36.22	36.48	35.83	35.84	213,698	-0.38(-1.06%)
Nov 11, 2022	36.81	36.81	36.11	36.23	155,798	-0.31(-0.85%)
Nov 10, 2022	36.43	36.73	36.24	36.54	165,943	+0.98(+2.76%)
Nov 09, 2022	35.95	36.13	35.46	35.55	141,346	-0.53(-1.48%)
Nov 08, 2022	36.58	36.58	35.81	36.09	166,438	-0.27(-0.73%)
Nov 07, 2022	36.63	36.63	35.89	36.35	169,931	-0.03(-0.09%)
Nov 04, 2022	36.06	36.41	35.75	36.39	260,405	+1.00(+2.82%)
Nov 03, 2022	35.60	35.76	35.24	35.39	212,630	-0.55(-1.53%)
Nov 02, 2022	36.29		35.78	35.94	271,748	-0.56(-1.53%)
Nov 01, 2022	36.31	36.73	36.11	36.50	421,666	+0.60(+1.68%)
Oct 31, 2022	36.09	36.55	35.16	35.90	402,558	-0.38(-1.04%)
Oct 28, 2022	35.56	36.32	35.53	36.28	347,634	+0.87(+2.46%)
Oct 27, 2022	35.22	35.86	35.22	35.41	274,157	+0.39(+1.11%)
Oct 26, 2022	35.41	35.60	35.00	35.02	247,633	-0.09(-0.27%)
Oct 25, 2022	34.46	35.14	34.31	35.11	237,286	+0.34(+0.99%)
Oct 24, 2022	34.94	35.18	34.65	34.77	387,386	+0.02(+0.05%)
Oct 21, 2022	33.78	34.77	33.61	34.75	237,458	+0.88(+2.59%)
Oct 20, 2022	34.30	34.57	33.65	33.88	219,721	-0.71(-2.04%)
Oct 19, 2022	34.23	34.86	34.19	34.58	208,197	+0.24(+0.70%)
Oct 18, 2022	34.41	34.51	34.11	34.34	160,652	+0.56(+1.66%)
Oct 17, 2022	34.04	34.22	33.48	33.78	224,189	+0.31(+0.93%)
Oct 14, 2022	34.12	34.27	33.39	33.47	219,898	-0.38(-1.12%)
Oct 13, 2022	32.21	33.96	31.95	33.85	228,512	+1.27(+3.88%)
Oct 12, 2022	32.76	33.26	32.58	32.58	234,236	-0.43(-1.30%)
Oct 11, 2022	32.47	33.40	32.47	33.01	238,026	+0.40(+1.24%)
Oct 10, 2022	32.36	32.73	32.34	32.61	203,051	+0.34(+1.04%)
Oct 07, 2022	32.70	32.70	32.14	32.27	233,179	-0.67(-2.04%)
Oct 06, 2022	33.09	33.19	32.81	32.95	200,901	-0.36(-1.09%)
Oct 05, 2022	33.30	33.56	33.07	33.31	244,186	-0.36(-1.07%)
Oct 04, 2022	32.69	33.73	32.69	33.67	470,189	+1.23(+3.80%)