CNA Financial Corp (NY: CNA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	23.98	24.34	23.76	24.22	417,713	+0.20(+0.85%)
Jun 29, 2020	23.86	24.12	23.58	24.02	329,238	+0.33(+1.40%)
Jun 26, 2020	24.03	24.14	23.45	23.69	611,759	-0.66(-2.72%)
Jun 25, 2020	23.76	24.40	23.54	24.35	388,345	+0.44(+1.86%)
Jun 24, 2020	24.29	24.29	23.50	23.91	786,446	-0.71(-2.88%)
Jun 23, 2020	24.87	25.10	24.46	24.61	308,281	+0.08(+0.31%)
Jun 22, 2020	24.53	24.62	24.06	24.54	459,810	+0.02(+0.06%)
Jun 19, 2020	25.23	25.30	24.26	24.52	376,293	-0.22(-0.88%)
Jun 18, 2020	24.30	25.01	24.12	24.74	431,483	+0.38(+1.58%)
Jun 17, 2020	24.39	24.98	24.12	24.36	421,954	-0.05(-0.22%)
Jun 16, 2020	25.24	25.33	24.23	24.41	400,471	+0.02(+0.06%)
Jun 15, 2020	23.23	24.48	23.21	24.40	378,960	+0.26(+1.09%)
Jun 12, 2020	24.49	25.27	23.73	24.13	470,931	+0.70(+2.99%)
Jun 11, 2020	24.11	24.66	23.40	23.43	738,557	-1.78(-7.05%)
Jun 10, 2020	25.34	25.77	24.57	25.21	744,754	-0.33(-1.30%)
Jun 09, 2020	26.05	26.27	25.40	25.54	618,260	-1.05(-3.97%)
Jun 08, 2020	26.41	26.60	25.96	26.60	320,509	+0.87(+3.40%)
Jun 05, 2020	25.34	26.12	25.08	25.72	407,618	+1.44(+5.93%)
Jun 04, 2020	23.66	24.30	23.36	24.28	506,373	+0.45(+1.90%)
Jun 03, 2020	23.57	24.52	23.47	23.83	714,164	+0.81(+3.50%)
Jun 02, 2020	22.51	23.33	22.45	23.02	597,880	+0.60(+2.69%)
Jun 01, 2020	22.83	22.83	22.28	22.42	347,999	-0.35(-1.55%)
May 29, 2020	23.15	23.35	22.65	22.78	416,909	-0.69(-2.92%)
May 28, 2020	23.85	24.00	23.43	23.46	801,296	-0.24(-1.02%)
May 27, 2020	24.28	24.43	23.43	23.70	457,777	+0.31(+1.32%)
May 26, 2020	23.14	23.58	23.05	23.39	687,538	+1.05(+4.72%)
May 22, 2020	22.21	22.43	21.95	22.34	666,709	+0.29(+1.33%)
May 21, 2020	21.15	22.20	21.04	22.04	569,754	+0.87(+4.09%)
May 20, 2020	20.83	21.31	20.72	21.18	866,138	+0.65(+3.16%)
May 19, 2020	20.84	20.93	20.39	20.53	290,477	-0.32(-1.52%)
May 18, 2020	20.43	20.98	20.18	20.85	953,006	+1.26(+6.42%)
May 15, 2020	19.26	19.66	18.97	19.59	434,695	+0.14(+0.70%)
May 14, 2020	19.50	19.82	18.78	19.45	880,046	-0.43(-2.17%)
May 13, 2020	20.43	20.60	19.83	19.88	527,706	-0.81(-3.91%)
May 12, 2020	21.53	21.58	20.69	20.69	258,625	-0.84(-3.90%)
May 11, 2020	21.64	21.84	20.93	21.53	252,964	-0.35(-1.60%)
May 08, 2020	21.61	21.99	21.33	21.88	313,157	+0.68(+3.19%)
May 07, 2020	20.19	21.71	20.19	21.21	458,243	+0.45(+2.18%)
May 06, 2020	21.73	21.73	20.67	20.75	369,988	-0.83(-3.85%)
May 05, 2020	22.82	23.08	21.50	21.58	407,908	-1.13(-4.97%)
May 04, 2020	21.49	22.95	20.19	22.71	637,900	+1.11(+5.16%)
May 01, 2020	22.88	22.92	21.60	21.60	428,807	-1.86(-7.92%)
Apr 30, 2020	23.96	24.01	23.14	23.46	303,629	-0.86(-3.54%)
Apr 29, 2020	24.50	24.85	24.09	24.32	423,505	+0.36(+1.52%)
Apr 28, 2020	23.58	24.36	23.58	23.95	335,384	+0.97(+4.20%)
Apr 27, 2020	22.23	23.08	22.23	22.99	257,285	+0.85(+3.82%)
Apr 24, 2020	22.38	22.69	21.84	22.14	642,605	-0.08(-0.37%)
Apr 23, 2020	22.83	23.03	22.20	22.22	268,331	-0.49(-2.16%)
Apr 22, 2020	23.62	23.62	22.68	22.71	530,349	-0.31(-1.36%)
Apr 21, 2020	23.09	23.59	22.86	23.03	424,646	-0.53(-2.27%)
Apr 20, 2020	24.09	24.12	23.40	23.56	241,654	-0.75(-3.09%)
Apr 17, 2020	23.81	24.38	23.69	24.31	363,914	+1.23(+5.31%)
Apr 16, 2020	23.42	23.56	22.42	23.08	402,309	-0.20(-0.86%)
Apr 15, 2020	24.25	24.25	23.21	23.29	291,605	-1.55(-6.22%)
Apr 14, 2020	24.59	24.98	24.23	24.83	439,772	+0.71(+2.96%)
Apr 13, 2020	25.10	25.10	23.93	24.12	351,453	-0.94(-3.76%)
Apr 09, 2020	24.14	25.42	24.12	25.06	386,532	+1.01(+4.20%)
Apr 08, 2020	23.03	24.38	22.51	24.05	399,177	+1.14(+4.96%)
Apr 07, 2020	23.26	23.87	22.84	22.91	335,363	+0.72(+3.25%)
Apr 06, 2020	21.38	22.45	21.17	22.19	643,428	+1.66(+8.10%)
Apr 03, 2020	20.40	20.95	20.29	20.53	557,517	-0.13(-0.65%)
Apr 02, 2020	20.89	22.26	20.37	20.66	730,261	-0.35(-1.66%)