CNA Financial Corp (NY: CNA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	33.38	33.59	33.12	33.38	303,099	-0.02(-0.06%)
Jul 30, 2019	33.27	33.53	33.27	33.40	106,717	-0.02(-0.06%)
Jul 29, 2019	33.85	33.93	33.35	33.42	181,301	-0.43(-1.28%)
Jul 26, 2019	33.57	33.89	33.37	33.85	147,064	+0.36(+1.08%)
Jul 25, 2019	33.69	33.73	33.44	33.49	114,218	-0.20(-0.60%)
Jul 24, 2019	33.40	33.71	33.22	33.69	186,232	+0.39(+1.17%)
Jul 23, 2019	33.19	33.41	33.04	33.30	346,726	+0.10(+0.29%)
Jul 22, 2019	33.18	33.33	32.99	33.20	144,316	+0.03(+0.08%)
Jul 19, 2019	33.48	33.48	33.14	33.18	145,342	-0.22(-0.67%)
Jul 18, 2019	33.14	33.45	33.14	33.40	147,073	+0.23(+0.69%)
Jul 17, 2019	33.41	33.49	33.11	33.17	137,184	-0.37(-1.10%)
Jul 16, 2019	33.59	33.78	33.51	33.54	123,538	-0.17(-0.52%)
Jul 15, 2019	33.80	33.80	33.50	33.71	139,739	-0.08(-0.25%)
Jul 12, 2019	33.57	33.80	33.48	33.80	233,868	+0.25(+0.75%)
Jul 11, 2019	33.64	33.64	33.36	33.55	170,324	-0.12(-0.35%)
Jul 10, 2019	33.66	33.74	33.53	33.66	219,652	+0.08(+0.25%)
Jul 09, 2019	33.38	33.58	33.27	33.58	147,887	+0.14(+0.42%)
Jul 08, 2019	33.37	33.52	33.34	33.44	184,837	+0.01(+0.04%)
Jul 05, 2019	33.67	33.67	33.28	33.43	128,986	-0.31(-0.93%)
Jul 03, 2019	33.20	33.74	33.05	33.74	356,398	+0.70(+2.13%)
Jul 02, 2019	32.88	33.16	32.69	33.04	437,213	+0.19(+0.57%)
Jul 01, 2019	33.08	33.09	32.67	32.85	208,230	+0.04(+0.13%)
Jun 28, 2019	32.47	32.81	32.40	32.81	466,014	+0.51(+1.58%)
Jun 27, 2019	32.28	32.51	32.23	32.30	362,586	+0.03(+0.11%)
Jun 26, 2019	32.97	33.23	32.26	32.26	315,670	-0.75(-2.26%)
Jun 25, 2019	32.85	33.24	32.83	33.01	107,509	+0.13(+0.38%)
Jun 24, 2019	32.79	33.14	32.79	32.88	119,467	+0.00(+0.00%)
Jun 21, 2019	33.17	33.28	32.88	32.88	291,402	-0.36(-1.07%)
Jun 20, 2019	33.09	33.25	32.83	33.24	171,832	+0.29(+0.87%)
Jun 19, 2019	33.03	33.29	32.93	32.95	359,837	-0.01(-0.02%)
Jun 18, 2019	32.89	33.14	32.88	32.96	323,419	+0.17(+0.53%)
Jun 17, 2019	33.19	33.30	32.77	32.79	269,391	-0.44(-1.32%)
Jun 14, 2019	32.90	33.39	32.61	33.22	305,607	+0.27(+0.82%)
Jun 13, 2019	32.90	33.03	32.76	32.95	299,225	+0.18(+0.55%)
Jun 12, 2019	32.57	32.99	32.52	32.77	462,338	+0.18(+0.56%)
Jun 11, 2019	32.36	32.63	32.18	32.59	375,110	+0.41(+1.28%)
Jun 10, 2019	32.19	32.26	31.97	32.18	433,801	+0.02(+0.06%)
Jun 07, 2019	32.14	32.35	31.82	32.16	339,467	+0.11(+0.35%)
Jun 06, 2019	32.05	32.18	31.98	32.05	495,597	+0.03(+0.11%)
Jun 05, 2019	31.87	32.12	31.81	32.01	289,058	+0.17(+0.55%)
Jun 04, 2019	31.95	32.05	31.55	31.84	349,937	+0.15(+0.46%)
Jun 03, 2019	31.24	31.69	31.22	31.69	157,374	+0.36(+1.13%)
May 31, 2019	31.20	31.47	31.11	31.34	317,085	+0.00(+0.00%)
May 30, 2019	31.55	31.78	31.23	31.34	377,167	-0.07(-0.22%)
May 29, 2019	31.39	31.49	31.18	31.41	233,334	-0.15(-0.49%)
May 28, 2019	31.87	31.90	31.56	31.56	147,428	-0.32(-1.01%)
May 24, 2019	31.85	32.00	31.63	31.88	125,255	+0.09(+0.29%)
May 23, 2019	31.98	31.98	31.57	31.79	140,263	-0.36(-1.13%)
May 22, 2019	32.18	32.34	32.09	32.15	162,262	-0.15(-0.47%)
May 21, 2019	32.21	32.43	32.21	32.30	115,903	+0.23(+0.72%)
May 20, 2019	31.97	32.42	31.97	32.07	197,687	+0.01(+0.04%)
May 17, 2019	31.93	32.39	31.93	32.06	325,980	-0.07(-0.22%)
May 16, 2019	31.72	32.14	31.72	32.13	311,069	+0.53(+1.68%)
May 15, 2019	31.18	31.71	31.18	31.60	175,168	+0.24(+0.78%)
May 14, 2019	31.25	31.64	31.23	31.36	584,230	+0.06(+0.20%)
May 13, 2019	31.55	31.71	31.12	31.29	259,355	-0.69(-2.16%)
May 10, 2019	31.34	31.99	31.28	31.98	320,959	+0.48(+1.53%)
May 09, 2019	31.15	31.60	31.03	31.50	424,426	+0.20(+0.64%)
May 08, 2019	31.16	31.54	31.05	31.30	330,219	+0.19(+0.60%)
May 07, 2019	31.46	31.59	31.06	31.12	245,814	-0.50(-1.60%)
May 06, 2019	31.34	31.64	31.13	31.62	252,195	-0.04(-0.13%)
May 03, 2019	31.52	31.75	31.43	31.66	211,677	+0.12(+0.37%)
May 02, 2019	31.47	31.81	31.39	31.54	183,790	-0.02(-0.07%)