CNA Financial Corp (NY: CNA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	36.22	36.97	36.22	36.49	187,611	+0.17(+0.47%)
Jul 28, 2022	36.78	36.78	35.70	36.32	132,808	-0.56(-1.52%)
Jul 27, 2022	37.10	37.10	36.39	36.88	127,880	-0.24(-0.65%)
Jul 26, 2022	36.87	37.16	36.73	37.12	104,265	+0.24(+0.65%)
Jul 25, 2022	36.74	37.24	36.69	36.88	169,706	+0.35(+0.97%)
Jul 22, 2022	36.74	36.94	36.30	36.53	58,081	-0.29(-0.79%)
Jul 21, 2022	36.49	36.84	36.16	36.82	94,605	+0.04(+0.12%)
Jul 20, 2022	36.78	36.92	36.33	36.78	107,659	-0.10(-0.28%)
Jul 19, 2022	36.26	36.90	36.13	36.88	171,875	+0.97(+2.71%)
Jul 18, 2022	36.66	36.80	35.91	35.91	135,190	-0.35(-0.97%)
Jul 15, 2022	36.69	36.69	36.02	36.26	263,007	+0.29(+0.81%)
Jul 14, 2022	36.98	36.98	35.87	35.97	241,766	-1.82(-4.80%)
Jul 13, 2022	37.66	37.96	37.47	37.78	98,277	-0.09(-0.25%)
Jul 12, 2022	37.71	38.38	37.71	37.88	88,278	-0.18(-0.47%)
Jul 11, 2022	37.96	38.41	37.96	38.06	86,593	-0.07(-0.18%)
Jul 08, 2022	38.66	38.66	38.12	38.13	97,216	-0.27(-0.69%)
Jul 07, 2022	38.45	38.71	38.40	38.40	124,384	+0.35(+0.93%)
Jul 06, 2022	37.96	38.40	37.56	38.04	115,929	+0.22(+0.59%)
Jul 05, 2022	38.41	38.41	37.06	37.82	271,248	-0.99(-2.55%)
Jul 01, 2022	38.74	39.11	38.28	38.81	979,924	+0.18(+0.47%)
Jun 30, 2022	37.88	38.89	37.88	38.63	107,209	+0.25(+0.65%)
Jun 29, 2022	38.68	38.73	38.28	38.38	112,403	-0.39(-1.00%)
Jun 28, 2022	39.18	39.38	38.66	38.77	119,769	+0.02(+0.04%)
Jun 27, 2022	38.83	38.87	38.45	38.75	108,582	-0.04(-0.11%)
Jun 24, 2022	37.29	39.13	37.29	38.79	368,285	+1.79(+4.84%)
Jun 23, 2022	37.15	37.36	36.70	37.00	109,352	-0.28(-0.74%)
Jun 22, 2022	36.86	37.43	36.57	37.28	102,021	+0.00(+0.00%)
Jun 21, 2022	36.72	37.48	36.69	37.28	140,754	+0.89(+2.43%)
Jun 17, 2022	36.13	36.61	35.89	36.39	324,079	+0.34(+0.93%)
Jun 16, 2022	36.49	36.56	35.88	36.06	189,567	-1.14(-3.05%)
Jun 15, 2022	36.99	37.60	36.59	37.19	151,449	+0.37(+1.00%)
Jun 14, 2022	36.90	37.30	36.63	36.82	88,744	+0.04(+0.12%)
Jun 13, 2022	37.08	37.33	36.51	36.78	206,792	-0.98(-2.60%)
Jun 10, 2022	37.85	38.11	37.51	37.76	171,582	-0.69(-1.79%)
Jun 09, 2022	39.05	39.20	38.45	38.45	85,356	-0.76(-1.93%)
Jun 08, 2022	39.71	39.71	39.03	39.20	88,904	-0.82(-2.04%)
Jun 07, 2022	39.45	40.02	39.30	40.02	140,220	+0.34(+0.85%)
Jun 06, 2022	39.57	39.98	39.13	39.69	152,448	+0.23(+0.59%)
Jun 03, 2022	39.35	39.52	39.18	39.45	123,228	-0.16(-0.41%)
Jun 02, 2022	39.30	39.62	38.62	39.62	158,444	+0.41(+1.05%)
Jun 01, 2022	39.53	39.53	38.52	39.20	213,287	-0.23(-0.59%)
May 31, 2022	39.57	39.73	39.17	39.44	191,948	-0.21(-0.52%)
May 27, 2022	39.40	39.67	39.17	39.64	133,902	+0.24(+0.61%)
May 26, 2022	39.29	39.50	39.15	39.40	115,565	+0.42(+1.08%)
May 25, 2022	38.59	39.27	38.59	38.98	354,250	+0.39(+1.00%)
May 24, 2022	38.51	38.61	37.81	38.59	151,845	-0.04(-0.11%)
May 23, 2022	38.35	38.72	37.75	38.64	168,730	+0.79(+2.09%)
May 20, 2022	38.16	38.50	37.25	37.84	164,846	+0.04(+0.11%)
May 19, 2022	37.85	38.09	37.23	37.80	161,769	-0.41(-1.08%)
May 18, 2022	38.85	39.01	38.05	38.21	122,522	-0.89(-2.27%)
May 17, 2022	38.65	39.11	38.57	39.10	102,835	+1.01(+2.64%)
May 16, 2022	37.78	38.34	37.56	38.09	100,433	+0.12(+0.32%)
May 13, 2022	37.50	38.21	37.31	37.97	132,079	+0.59(+1.59%)
May 12, 2022	37.58	37.61	36.96	37.38	180,640	-0.13(-0.34%)
May 11, 2022	37.60	38.31	37.38	37.51	133,738	+0.03(+0.07%)
May 10, 2022	38.04	38.43	37.15	37.48	198,628	-0.31(-0.81%)
May 09, 2022	38.31	38.47	37.67	37.79	226,448	-1.01(-2.61%)
May 06, 2022	38.74	38.97	38.52	38.80	150,255	-0.06(-0.15%)
May 05, 2022	39.26	39.39	38.56	38.86	140,874	-0.72(-1.81%)
May 04, 2022	38.49	39.58	38.35	39.58	296,582	+0.95(+2.47%)
May 03, 2022	38.18	39.08	37.94	38.62	185,019	+0.37(+0.96%)