CNA Financial Corp (NY: CNA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	36.14	36.29	36.07	36.24	146,402	+0.08(+0.22%)
Jun 29, 2021	36.52	36.60	36.07	36.16	142,394	-0.13(-0.35%)
Jun 28, 2021	36.80	36.80	36.12	36.29	153,135	-0.65(-1.75%)
Jun 25, 2021	36.57	37.01	36.45	36.93	274,864	+0.43(+1.18%)
Jun 24, 2021	36.38	36.61	36.15	36.50	139,547	+0.41(+1.13%)
Jun 23, 2021	36.24	36.32	35.93	36.10	166,556	-0.10(-0.26%)
Jun 22, 2021	36.34	36.44	36.13	36.19	141,753	-0.18(-0.48%)
Jun 21, 2021	35.72	36.48	35.72	36.37	250,028	+0.84(+2.38%)
Jun 18, 2021	36.41	36.44	35.51	35.52	274,650	-1.32(-3.59%)
Jun 17, 2021	37.68	37.71	36.54	36.85	148,660	-0.90(-2.39%)
Jun 16, 2021	37.95	38.16	37.67	37.75	151,275	-0.31(-0.82%)
Jun 15, 2021	37.85	38.22	37.50	38.06	115,143	+0.34(+0.91%)
Jun 14, 2021	38.01	38.01	37.55	37.71	90,618	-0.29(-0.78%)
Jun 11, 2021	37.90	38.21	37.76	38.01	103,156	+0.18(+0.48%)
Jun 10, 2021	38.23	38.32	37.79	37.83	128,264	-0.13(-0.34%)
Jun 09, 2021	38.34	38.34	37.86	37.95	161,369	-0.44(-1.14%)
Jun 08, 2021	37.63	38.48	37.50	38.39	354,737	+0.57(+1.52%)
Jun 07, 2021	38.31	38.31	37.72	37.82	123,012	-0.37(-0.98%)
Jun 04, 2021	38.18	38.26	37.83	38.19	168,345	+0.14(+0.36%)
Jun 03, 2021	37.79	38.19	37.62	38.06	133,916	+0.07(+0.19%)
Jun 02, 2021	38.41	38.48	37.95	37.99	160,998	-0.25(-0.65%)
Jun 01, 2021	38.26	38.55	38.06	38.23	159,463	+0.14(+0.38%)
May 28, 2021	38.02	38.16	37.65	38.09	174,186	+0.26(+0.70%)
May 27, 2021	37.63	37.90	37.43	37.83	165,972	+0.41(+1.09%)
May 26, 2021	37.44	37.73	37.28	37.42	270,939	+0.09(+0.23%)
May 25, 2021	37.94	38.06	37.28	37.33	338,608	-0.69(-1.80%)
May 24, 2021	37.85	38.19	37.77	38.02	182,526	+0.23(+0.61%)
May 21, 2021	37.74	38.72	37.70	37.79	213,298	+0.09(+0.23%)
May 20, 2021	37.42	37.87	37.33	37.70	331,516	+0.32(+0.85%)
May 19, 2021	37.14	37.48	36.79	37.38	123,363	-0.14(-0.36%)
May 18, 2021	37.67	37.84	37.48	37.52	186,786	-0.27(-0.72%)
May 17, 2021	37.99	38.06	37.61	37.79	131,087	-0.29(-0.77%)
May 14, 2021	37.62	38.14	37.55	38.08	150,380	+0.58(+1.55%)
May 13, 2021	36.43	37.70	36.43	37.50	181,341	+0.95(+2.59%)
May 12, 2021	37.21	37.39	36.56	36.55	200,824	-0.62(-1.68%)
May 11, 2021	37.70	37.89	37.10	37.18	194,495	-0.92(-2.43%)
May 10, 2021	38.44	38.79	38.09	38.10	217,587	-0.10(-0.27%)
May 07, 2021	37.69	38.21	37.68	38.20	197,516	+0.11(+0.29%)
May 06, 2021	37.74	38.16	37.57	38.09	208,740	+0.55(+1.45%)
May 05, 2021	37.59	37.67	37.01	37.55	165,672	-0.09(-0.25%)
May 04, 2021	37.63	37.82	37.30	37.64	176,723	-0.03(-0.08%)
May 03, 2021	37.39	38.14	37.14	37.67	488,688	+0.58(+1.58%)
Apr 30, 2021	37.27	37.56	37.06	37.09	249,907	-0.26(-0.70%)
Apr 29, 2021	37.21	37.51	37.14	37.35	139,187	+0.46(+1.24%)
Apr 28, 2021	37.16	37.17	36.54	36.89	293,832	-0.28(-0.74%)
Apr 27, 2021	37.16	37.21	36.90	37.17	114,919	-0.02(-0.04%)
Apr 26, 2021	37.61	37.82	37.14	37.18	142,343	-0.23(-0.61%)
Apr 23, 2021	36.46	37.43	36.43	37.41	341,139	+0.89(+2.42%)
Apr 22, 2021	36.97	36.99	36.53	36.53	161,910	-0.54(-1.45%)
Apr 21, 2021	36.73	37.34	36.57	37.06	382,041	+0.33(+0.90%)
Apr 20, 2021	36.92	37.00	36.64	36.73	195,981	-0.17(-0.47%)
Apr 19, 2021	37.13	37.18	36.87	36.91	187,832	-0.05(-0.13%)
Apr 16, 2021	37.03	37.14	36.74	36.95	149,944	+0.23(+0.62%)
Apr 15, 2021	36.95	36.95	36.58	36.72	151,708	-0.09(-0.24%)
Apr 14, 2021	36.42	37.09	36.42	36.81	203,490	+0.30(+0.82%)
Apr 13, 2021	36.75	36.80	36.24	36.51	212,374	-0.23(-0.62%)
Apr 12, 2021	36.38	36.80	36.20	36.74	275,075	+0.32(+0.89%)
Apr 09, 2021	36.36	36.47	35.88	36.42	198,280	+0.22(+0.61%)
Apr 08, 2021	36.27	36.54	35.91	36.20	299,056	-0.33(-0.91%)
Apr 07, 2021	36.49	36.56	36.16	36.53	181,966	+0.02(+0.04%)
Apr 06, 2021	36.48	36.93	36.27	36.51	635,711	+0.02(+0.06%)
Apr 05, 2021	36.58	36.80	36.25	36.49	438,351	+0.28(+0.79%)