CNA Financial Corp (NY: CNA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	34.42	34.65	33.71	33.71	147,725	-0.55(-1.62%)
Sep 29, 2021	33.95	34.31	33.95	34.27	122,887	+0.33(+0.97%)
Sep 28, 2021	34.42	34.85	33.82	33.94	160,274	-0.47(-1.38%)
Sep 27, 2021	33.63	34.57	33.63	34.41	219,160	+0.92(+2.73%)
Sep 24, 2021	33.42	33.93	33.42	33.50	151,906	-0.06(-0.19%)
Sep 23, 2021	33.59	33.90	33.52	33.56	223,202	+0.10(+0.29%)
Sep 22, 2021	33.74	33.89	33.43	33.47	314,998	-0.01(-0.02%)
Sep 21, 2021	34.03	34.29	33.47	33.47	157,537	-0.29(-0.86%)
Sep 20, 2021	33.72	34.02	33.30	33.76	255,285	-0.57(-1.66%)
Sep 17, 2021	34.75	34.94	34.33	34.33	2,002,415	-0.34(-0.97%)
Sep 16, 2021	35.06	35.18	34.64	34.67	165,682	-0.31(-0.87%)
Sep 15, 2021	34.60	35.18	34.60	34.98	164,628	+0.28(+0.81%)
Sep 14, 2021	34.97	35.25	34.58	34.69	202,664	-0.29(-0.83%)
Sep 13, 2021	34.42	35.06	34.08	34.98	183,930	+0.90(+2.64%)
Sep 10, 2021	34.82	34.82	33.98	34.08	185,245	-0.47(-1.35%)
Sep 09, 2021	35.02	35.53	34.53	34.55	156,881	-0.57(-1.62%)
Sep 08, 2021	35.02	35.52	34.88	35.12	374,933	-0.02(-0.05%)
Sep 07, 2021	35.63	35.63	35.06	35.14	152,794	-0.35(-0.97%)
Sep 03, 2021	35.76	35.97	35.45	35.48	141,576	-0.30(-0.83%)
Sep 02, 2021	35.93	35.93	35.61	35.78	131,841	-0.03(-0.09%)
Sep 01, 2021	35.82	36.04	35.50	35.81	169,295	+0.18(+0.50%)
Aug 31, 2021	35.42	35.84	35.36	35.63	177,480	+0.28(+0.80%)
Aug 30, 2021	35.74	35.74	34.90	35.35	196,960	-0.28(-0.79%)
Aug 27, 2021	35.37	35.71	35.10	35.63	175,007	+0.39(+1.09%)
Aug 26, 2021	35.37	35.41	35.14	35.25	232,160	-0.14(-0.41%)
Aug 25, 2021	34.75	35.51	34.72	35.39	328,976	+0.61(+1.76%)
Aug 24, 2021	34.90	35.01	34.63	34.78	198,502	+0.02(+0.07%)
Aug 23, 2021	34.70	34.94	34.69	34.76	97,300	+0.23(+0.65%)
Aug 20, 2021	34.15	34.73	34.06	34.53	95,726	+0.31(+0.92%)
Aug 19, 2021	34.24	34.68	34.12	34.22	144,188	-0.35(-1.00%)
Aug 18, 2021	34.61	34.95	34.52	34.57	94,372	-0.16(-0.46%)
Aug 17, 2021	34.66	34.92	34.54	34.73	150,162	-0.14(-0.39%)
Aug 16, 2021	34.77	35.28	34.71	34.86	111,631	-0.18(-0.50%)
Aug 13, 2021	35.37	35.52	34.98	35.04	154,377	-0.41(-1.16%)
Aug 12, 2021	35.61	35.70	35.30	35.45	200,652	-0.13(-0.36%)
Aug 11, 2021	35.53	35.59	35.27	35.58	122,602	+0.29(+0.81%)
Aug 10, 2021	34.48	35.63	34.48	35.29	155,456	+0.02(+0.05%)
Aug 09, 2021	35.23	35.45	35.11	35.27	81,146	+0.00(+0.00%)
Aug 06, 2021	35.05	35.40	34.91	35.27	194,774	+0.54(+1.56%)
Aug 05, 2021	34.56	34.77	34.34	34.73	156,648	+0.28(+0.81%)
Aug 04, 2021	34.61	34.90	34.45	34.45	128,532	-0.59(-1.68%)
Aug 03, 2021	35.04	35.36	34.69	35.04	213,310	+0.15(+0.43%)
Aug 02, 2021	35.23	35.82	34.82	34.89	248,469	-0.17(-0.48%)
Jul 30, 2021	34.91	35.51	34.91	35.06	208,290	-0.06(-0.16%)
Jul 29, 2021	34.94	35.28	34.61	35.12	164,958	+0.42(+1.22%)
Jul 28, 2021	34.96	35.32	34.46	34.69	273,572	-0.32(-0.91%)
Jul 27, 2021	34.76	35.23	34.50	35.01	177,754	-0.02(-0.05%)
Jul 26, 2021	34.88	35.25	34.87	35.03	172,218	+0.14(+0.39%)
Jul 23, 2021	35.10	35.27	34.59	34.89	300,172	+0.06(+0.18%)
Jul 22, 2021	35.30	35.32	34.80	34.83	142,651	-0.69(-1.93%)
Jul 21, 2021	35.45	35.92	35.45	35.51	165,851	+0.33(+0.93%)
Jul 20, 2021	34.24	35.62	34.24	35.19	404,897	+1.05(+3.08%)
Jul 19, 2021	34.87	34.92	33.98	34.14	196,928	-1.31(-3.71%)
Jul 16, 2021	35.84	35.84	35.35	35.45	165,064	-0.26(-0.74%)
Jul 15, 2021	35.11	35.72	35.11	35.71	276,114	+0.42(+1.20%)
Jul 14, 2021	35.40	35.69	35.13	35.29	182,357	-0.06(-0.18%)
Jul 13, 2021	35.66	35.79	35.30	35.35	194,188	-0.45(-1.27%)
Jul 12, 2021	35.67	36.10	35.67	35.81	269,157	+0.00(+0.00%)
Jul 09, 2021	35.48	35.82	35.44	35.81	245,814	+0.82(+2.35%)
Jul 08, 2021	35.35	35.51	34.86	34.99	244,318	-1.06(-2.94%)
Jul 07, 2021	35.73	36.20	35.70	36.05	161,744	+0.18(+0.51%)
Jul 06, 2021	35.81	35.86	35.14	35.86	890,833	-0.16(-0.44%)
Jul 02, 2021	36.52	36.52	35.70	36.02	398,116	-0.67(-1.82%)