CNA Financial Corp (NY: CNA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	33.61	34.00	33.37	33.41	324,861	-0.18(-0.54%)
Aug 30, 2022	34.34	34.35	33.59	33.59	190,725	-0.76(-2.23%)
Aug 29, 2022	34.67	34.85	34.30	34.35	141,871	-0.56(-1.59%)
Aug 26, 2022	35.37	35.37	34.82	34.91	122,552	-0.45(-1.28%)
Aug 25, 2022	34.90	35.39	34.89	35.36	122,856	+0.61(+1.75%)
Aug 24, 2022	35.11	35.11	34.48	34.75	417,265	-0.24(-0.69%)
Aug 23, 2022	35.43	35.43	34.94	35.00	205,675	-0.38(-1.08%)
Aug 22, 2022	35.93	35.93	35.32	35.38	127,729	-0.88(-2.42%)
Aug 19, 2022	36.84	36.84	36.18	36.26	152,960	-0.50(-1.35%)
Aug 18, 2022	36.82	37.00	36.49	36.75	119,867	+0.02(+0.05%)
Aug 17, 2022	36.41	36.97	36.41	36.73	180,498	+0.03(+0.07%)
Aug 16, 2022	36.41	36.88	36.36	36.71	197,638	+0.37(+1.03%)
Aug 15, 2022	35.94	36.56	35.94	36.34	243,641	+0.11(+0.31%)
Aug 12, 2022	35.76	36.29	35.70	36.22	246,753	+0.60(+1.68%)
Aug 11, 2022	35.38	35.75	35.23	35.62	278,843	+0.61(+1.74%)
Aug 10, 2022	35.11	35.30	34.83	35.01	429,343	+0.25(+0.72%)
Aug 09, 2022	34.81	35.17	34.57	34.76	307,621	+0.05(+0.15%)
Aug 08, 2022	34.64	35.12	34.54	34.71	208,820	+0.29(+0.85%)
Aug 05, 2022	34.14	34.58	34.11	34.42	202,365	+0.33(+0.96%)
Aug 04, 2022	34.25	34.57	34.04	34.09	221,784	-0.35(-1.02%)
Aug 03, 2022	34.47	34.85	34.26	34.44	314,744	+0.09(+0.25%)
Aug 02, 2022	35.21	35.27	34.28	34.36	323,901	-1.03(-2.92%)
Aug 01, 2022	35.59	36.01	34.08	35.39	832,294	-1.10(-3.02%)
Jul 29, 2022	36.22	36.96	36.22	36.49	187,622	+0.17(+0.47%)
Jul 28, 2022	36.78	36.78	35.70	36.32	132,816	-0.56(-1.52%)
Jul 27, 2022	37.10	37.10	36.39	36.88	127,887	-0.24(-0.65%)
Jul 26, 2022	36.87	37.15	36.73	37.12	104,270	+0.24(+0.65%)
Jul 25, 2022	36.74	37.24	36.69	36.88	169,715	+0.35(+0.97%)
Jul 22, 2022	36.74	36.94	36.30	36.53	58,084	-0.29(-0.79%)
Jul 21, 2022	36.49	36.84	36.16	36.82	94,610	+0.04(+0.12%)
Jul 20, 2022	36.78	36.92	36.33	36.78	107,665	-0.10(-0.28%)
Jul 19, 2022	36.26	36.90	36.13	36.88	171,884	+0.97(+2.71%)
Jul 18, 2022	36.66	36.80	35.91	35.91	135,197	-0.35(-0.97%)
Jul 15, 2022	36.69	36.69	36.02	36.26	263,022	+0.29(+0.81%)
Jul 14, 2022	36.97	36.97	35.87	35.97	241,779	-1.82(-4.80%)
Jul 13, 2022	37.65	37.96	37.47	37.78	98,283	-0.09(-0.25%)
Jul 12, 2022	37.70	38.38	37.70	37.88	88,283	-0.18(-0.47%)
Jul 11, 2022	37.96	38.41	37.96	38.06	86,598	-0.07(-0.18%)
Jul 08, 2022	38.66	38.66	38.12	38.13	97,221	-0.27(-0.69%)
Jul 07, 2022	38.44	38.71	38.39	38.39	124,391	+0.35(+0.93%)
Jul 06, 2022	37.95	38.40	37.55	38.04	115,936	+0.22(+0.59%)
Jul 05, 2022	38.41	38.41	37.06	37.82	271,263	-0.99(-2.55%)
Jul 01, 2022	38.74	39.11	38.28	38.81	979,978	+0.18(+0.47%)
Jun 30, 2022	37.88	38.89	37.88	38.63	107,215	+0.25(+0.65%)
Jun 29, 2022	38.68	38.73	38.28	38.38	112,409	-0.39(-1.00%)
Jun 28, 2022	39.18	39.38	38.66	38.76	119,775	+0.02(+0.04%)
Jun 27, 2022	38.82	38.87	38.45	38.75	108,588	-0.04(-0.11%)
Jun 24, 2022	37.28	39.13	37.28	38.79	368,305	+1.79(+4.84%)
Jun 23, 2022	37.15	37.36	36.70	37.00	109,358	-0.28(-0.74%)
Jun 22, 2022	36.86	37.43	36.57	37.27	102,027	+0.00(+0.00%)
Jun 21, 2022	36.72	37.48	36.69	37.27	140,762	+0.89(+2.43%)
Jun 17, 2022	36.13	36.61	35.89	36.39	324,097	+0.34(+0.93%)
Jun 16, 2022	36.49	36.56	35.88	36.05	189,577	-1.14(-3.05%)
Jun 15, 2022	36.99	37.60	36.59	37.19	151,458	+0.37(+1.00%)
Jun 14, 2022	36.90	37.30	36.63	36.82	88,749	+0.04(+0.12%)
Jun 13, 2022	37.08	37.33	36.51	36.78	206,803	-0.98(-2.60%)
Jun 10, 2022	37.85	38.11	37.51	37.76	171,592	-0.69(-1.79%)
Jun 09, 2022	39.05	39.20	38.44	38.44	85,361	-0.76(-1.93%)
Jun 08, 2022	39.71	39.71	39.03	39.20	88,909	-0.82(-2.04%)
Jun 07, 2022	39.45	40.02	39.30	40.02	140,227	+0.34(+0.85%)
Jun 06, 2022	39.57	39.98	39.12	39.68	152,456	+0.23(+0.59%)
Jun 03, 2022	39.35	39.52	39.18	39.45	123,235	-0.16(-0.41%)
Jun 02, 2022	39.30	39.61	38.62	39.61	158,452	+0.41(+1.05%)