CNA Financial Corp (NY: CNA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	30.24	30.27	29.97	29.98	406,344	-0.09(-0.28%)
Aug 30, 2017	30.04	30.39	29.94	30.06	418,739	+0.02(+0.06%)
Aug 29, 2017	29.91	30.09	29.59	30.05	532,023	-0.18(-0.59%)
Aug 28, 2017	30.89	30.95	30.17	30.22	227,430	-0.64(-2.08%)
Aug 25, 2017	30.67	30.89	30.21	30.86	621,505	+0.32(+1.04%)
Aug 24, 2017	31.10	31.16	30.53	30.55	391,442	-0.49(-1.58%)
Aug 23, 2017	31.26	31.29	30.95	31.04	458,329	-0.33(-1.05%)
Aug 22, 2017	31.63	31.63	31.04	31.37	354,842	-0.12(-0.37%)
Aug 21, 2017	31.57	31.57	31.24	31.48	236,906	-0.10(-0.31%)
Aug 18, 2017	31.78	31.78	31.43	31.58	297,114	-0.20(-0.62%)
Aug 17, 2017	32.13	32.20	31.74	31.78	253,236	-0.38(-1.18%)
Aug 16, 2017	32.20	32.34	31.92	32.15	192,171	+0.10(+0.32%)
Aug 15, 2017	32.39	32.49	32.03	32.05	226,066	-0.16(-0.51%)
Aug 14, 2017	32.39	32.39	32.02	32.22	543,518	+0.00(+0.00%)
Aug 11, 2017	32.03	32.56	31.95	32.22	294,021	+0.00(+0.00%)
Aug 10, 2017	32.24	32.42	32.07	32.22	346,848	-0.16(-0.49%)
Aug 09, 2017	32.16	32.42	31.95	32.37	373,006	+0.13(+0.40%)
Aug 08, 2017	32.19	32.61	31.88	32.25	417,847	-0.06(-0.19%)
Aug 07, 2017	32.25	32.38	31.74	32.31	335,208	+0.06(+0.19%)
Aug 04, 2017	32.05	32.28	31.97	32.25	292,508	+0.20(+0.63%)
Aug 03, 2017	32.02	32.33	31.91	32.05	391,215	+0.05(+0.17%)
Aug 02, 2017	32.16	32.49	31.96	31.99	474,747	-0.02(-0.08%)
Aug 01, 2017	31.87	32.23	31.61	32.02	559,071	+0.45(+1.42%)
Jul 31, 2017	30.28	31.82	30.28	31.57	867,126	+1.59(+5.29%)
Jul 28, 2017	29.57	30.11	29.57	29.98	196,244	+0.42(+1.42%)
Jul 27, 2017	29.90	29.98	29.46	29.56	258,046	-0.29(-0.96%)
Jul 26, 2017	30.43	30.47	29.80	29.85	336,989	-0.55(-1.82%)
Jul 25, 2017	30.36	30.47	30.16	30.40	309,521	+0.08(+0.26%)
Jul 24, 2017	30.05	30.36	30.05	30.32	180,377	+0.26(+0.85%)
Jul 21, 2017	29.91	30.07	29.90	30.07	211,670	-0.01(-0.04%)
Jul 20, 2017	30.11	30.28	29.80	30.08	217,129	-0.04(-0.12%)
Jul 19, 2017	29.79	30.25	29.71	30.11	282,357	+0.39(+1.31%)
Jul 18, 2017	29.63	29.81	29.49	29.73	293,051	-0.01(-0.04%)
Jul 17, 2017	29.86	29.90	29.69	29.74	334,430	-0.21(-0.71%)
Jul 14, 2017	29.60	30.06	29.50	29.95	277,135	+0.37(+1.25%)
Jul 13, 2017	29.71	30.10	29.46	29.58	362,548	-0.15(-0.49%)
Jul 12, 2017	29.76	29.76	29.55	29.73	179,281	+0.07(+0.23%)
Jul 11, 2017	29.94	30.05	29.52	29.66	386,451	-0.36(-1.21%)
Jul 10, 2017	29.75	30.09	29.70	30.02	309,212	+0.24(+0.80%)
Jul 07, 2017	29.56	29.88	29.52	29.79	214,711	+0.33(+1.13%)
Jul 06, 2017	29.86	30.05	29.45	29.45	825,744	-0.43(-1.42%)
Jul 05, 2017	30.27	30.27	29.82	29.88	511,164	-0.26(-0.87%)
Jul 03, 2017	29.69	30.35	29.63	30.14	397,008	+0.52(+1.74%)
Jun 30, 2017	29.49	29.74	29.28	29.62	423,707	+0.24(+0.81%)
Jun 29, 2017	29.58	29.66	29.20	29.38	250,840	-0.20(-0.68%)
Jun 28, 2017	29.35	29.67	29.31	29.59	261,419	+0.36(+1.25%)
Jun 27, 2017	29.31	29.47	29.09	29.22	214,357	-0.10(-0.33%)
Jun 26, 2017	29.14	29.42	28.95	29.32	199,769	+0.20(+0.69%)
Jun 23, 2017	29.01	29.29	28.94	29.12	379,428	+0.11(+0.38%)
Jun 22, 2017	29.04	29.32	28.81	29.01	197,429	-0.02(-0.08%)
Jun 21, 2017	29.47	29.55	28.97	29.03	238,629	-0.30(-1.02%)
Jun 20, 2017	29.49	29.49	29.11	29.33	228,052	-0.17(-0.58%)
Jun 19, 2017	29.69	29.69	29.38	29.50	136,781	-0.04(-0.12%)
Jun 16, 2017	29.22	29.54	29.06	29.54	220,967	+0.32(+1.10%)
Jun 15, 2017	28.66	29.42	28.66	29.21	221,967	+0.16(+0.56%)
Jun 14, 2017	28.87	29.05	28.63	29.05	164,558	+0.20(+0.69%)
Jun 13, 2017	28.63	28.90	28.53	28.85	316,784	+0.20(+0.70%)
Jun 12, 2017	28.64	28.72	28.33	28.65	209,486	+0.01(+0.02%)
Jun 09, 2017	28.53	28.68	28.32	28.64	226,951	+0.22(+0.77%)
Jun 08, 2017	28.10	28.44	27.93	28.42	173,727	+0.39(+1.39%)
Jun 07, 2017	28.04	28.46	27.91	28.04	207,536	+0.10(+0.37%)
Jun 06, 2017	27.94	27.99	27.71	27.93	184,582	-0.10(-0.35%)
Jun 05, 2017	28.18	28.25	28.02	28.03	161,384	-0.15(-0.54%)
Jun 02, 2017	28.25	28.33	28.00	28.18	273,101	-0.06(-0.22%)