CNA Financial Corp (NY: CNA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	35.44	35.61	35.34	35.52	203,071	+0.29(+0.83%)
Mar 30, 2023	35.19	35.49	35.02	35.22	160,919	+0.16(+0.47%)
Mar 29, 2023	35.00	35.18	34.89	35.06	199,084	+0.45(+1.31%)
Mar 28, 2023	34.38	34.80	34.38	34.61	199,764	+0.15(+0.42%)
Mar 27, 2023	34.43	34.74	34.15	34.46	203,206	+0.55(+1.61%)
Mar 24, 2023	33.17	33.94	33.07	33.91	177,857	+0.38(+1.14%)
Mar 23, 2023	34.34	34.42	33.36	33.53	204,467	-0.77(-2.25%)
Mar 22, 2023	35.32	35.46	34.28	34.31	197,505	-1.00(-2.83%)
Mar 21, 2023	35.26	35.53	35.07	35.31	253,877	+0.68(+1.97%)
Mar 20, 2023	33.69	34.83	33.69	34.62	378,758	+1.16(+3.45%)
Mar 17, 2023	34.87	34.87	33.32	33.47	648,235	-1.69(-4.81%)
Mar 16, 2023	33.58	35.34	33.50	35.16	322,735	+1.40(+4.15%)
Mar 15, 2023	33.89	34.14	32.91	33.76	351,417	-1.00(-2.88%)
Mar 14, 2023	35.66	35.67	34.51	34.76	391,807	+0.13(+0.37%)
Mar 13, 2023	35.40	35.52	34.42	34.63	363,352	-1.58(-4.37%)
Mar 10, 2023	36.40	36.81	36.05	36.22	225,558	-0.49(-1.34%)
Mar 09, 2023	37.96	37.96	36.68	36.71	230,421	-1.24(-3.26%)
Mar 08, 2023	38.76	38.78	37.69	37.95	224,124	-0.81(-2.09%)
Mar 07, 2023	39.44	39.66	38.65	38.76	175,729	-0.68(-1.73%)
Mar 06, 2023	40.04	40.24	39.41	39.44	292,638	-0.57(-1.43%)
Mar 03, 2023	40.03	40.09	39.72	40.01	151,046	+0.08(+0.21%)
Mar 02, 2023	39.81	39.96	39.53	39.93	238,504	-0.05(-0.14%)
Mar 01, 2023	39.68	40.27	39.62	39.98	221,512	+0.15(+0.37%)
Feb 28, 2023	39.77	39.98	39.63	39.84	232,115	-0.01(-0.02%)
Feb 27, 2023	40.39	40.65	39.71	39.85	276,068	-0.38(-0.95%)
Feb 24, 2023	39.74	40.26	39.59	40.23	210,180	+0.38(+0.96%)
Feb 23, 2023	39.53	40.01	39.43	39.85	265,838	+0.37(+0.95%)
Feb 22, 2023	39.26	39.66	39.24	39.47	297,695	+0.11(+0.28%)
Feb 21, 2023	39.24	39.48	38.89	39.36	276,086	-0.10(-0.25%)
Feb 17, 2023	39.22	39.71	39.00	39.46	292,070	+0.21(+0.53%)
Feb 16, 2023	39.34	39.62	39.20	39.26	379,949	-0.22(-0.56%)
Feb 15, 2023	38.94	39.48	38.80	39.47	372,144	+0.40(+1.03%)
Feb 14, 2023	39.43	39.83	38.99	39.07	321,479	-0.31(-0.78%)
Feb 13, 2023	38.88	39.63	38.88	39.38	337,079	+0.58(+1.49%)
Feb 10, 2023	38.76	38.99	38.67	38.80	258,758	+0.04(+0.09%)
Feb 09, 2023	38.82	39.27	38.60	38.76	236,220	+0.05(+0.14%)
Feb 08, 2023	38.45	38.99	38.39	38.71	221,731	-0.04(-0.09%)
Feb 07, 2023	37.38	38.93	37.38	38.75	361,402	+1.37(+3.66%)
Feb 06, 2023	37.06	37.75	36.40	37.38	373,750	+0.79(+2.16%)
Feb 03, 2023	36.56	36.63	36.14	36.59	228,003	-0.02(-0.05%)
Feb 02, 2023	37.38	37.58	36.27	36.61	256,015	-0.81(-2.16%)
Feb 01, 2023	37.97	38.01	37.19	37.41	279,619	-0.79(-2.07%)
Jan 31, 2023	37.91	38.20	37.62	38.20	159,589	+0.49(+1.30%)
Jan 30, 2023	37.79	38.32	37.69	37.71	157,127	-0.13(-0.35%)
Jan 27, 2023	38.07	38.07	37.61	37.84	101,474	-0.27(-0.71%)
Jan 26, 2023	37.73	38.17	37.71	38.12	222,864	+0.49(+1.31%)
Jan 25, 2023	37.64	38.07	37.49	37.62	86,077	-0.08(-0.21%)
Jan 24, 2023	37.34	37.83	37.15	37.70	79,581	+0.41(+1.11%)
Jan 23, 2023	36.92	37.37	36.79	37.29	118,806	+0.52(+1.41%)
Jan 20, 2023	36.98	36.98	36.37	36.77	129,203	-0.01(-0.02%)
Jan 19, 2023	37.13	37.23	36.55	36.78	93,705	-0.52(-1.39%)
Jan 18, 2023	37.55	37.71	37.26	37.30	133,203	-0.29(-0.77%)
Jan 17, 2023	37.91	37.91	37.43	37.59	194,830	-0.34(-0.90%)
Jan 13, 2023	37.60	38.06	37.47	37.93	105,792	-0.02(-0.05%)
Jan 12, 2023	38.27	38.33	37.93	37.95	112,992	-0.23(-0.60%)
Jan 11, 2023	37.84	38.26	37.76	38.18	120,451	+0.46(+1.21%)
Jan 10, 2023	37.69	37.96	37.37	37.72	189,444	+0.11(+0.30%)
Jan 09, 2023	38.29	38.29	37.59	37.61	153,760	-0.68(-1.79%)
Jan 06, 2023	37.89	38.41	37.89	38.29	225,139	+0.71(+1.89%)
Jan 05, 2023	37.59	37.80	37.24	37.58	109,804	-0.22(-0.58%)
Jan 04, 2023	37.31	37.96	37.31	37.80	204,634	+0.63(+1.70%)