CNA Financial Corp (NY: CNA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	29.04	29.11	28.72	28.97	295,637	+0.04(+0.14%)
Dec 28, 2018	29.14	29.21	28.76	28.93	253,882	+0.02(+0.07%)
Dec 27, 2018	28.35	28.91	27.99	28.91	230,498	+0.15(+0.53%)
Dec 26, 2018	27.61	28.82	27.23	28.76	372,782	+1.17(+4.26%)
Dec 24, 2018	28.15	28.19	27.57	27.59	113,378	-0.75(-2.64%)
Dec 21, 2018	28.51	29.21	28.33	28.34	456,104	-0.12(-0.44%)
Dec 20, 2018	28.56	28.92	28.38	28.46	269,792	-0.38(-1.32%)
Dec 19, 2018	28.64	29.48	28.64	28.84	403,287	+0.14(+0.48%)
Dec 18, 2018	28.88	29.29	28.66	28.70	264,510	-0.10(-0.34%)
Dec 17, 2018	28.61	29.36	28.56	28.80	367,419	+0.00(+0.00%)
Dec 14, 2018	28.68	28.95	28.67	28.80	227,061	-0.22(-0.75%)
Dec 13, 2018	28.49	29.04	28.49	29.02	517,202	+0.47(+1.65%)
Dec 12, 2018	29.02	29.02	28.55	28.55	193,569	-0.09(-0.32%)
Dec 11, 2018	29.23	29.43	28.55	28.64	156,806	-0.35(-1.22%)
Dec 10, 2018	29.11	29.23	28.51	28.99	184,570	-0.24(-0.81%)
Dec 07, 2018	29.56	29.97	29.01	29.23	242,453	-0.35(-1.18%)
Dec 06, 2018	29.56	29.66	28.94	29.58	231,904	-0.41(-1.38%)
Dec 04, 2018	30.82	30.84	29.98	29.99	196,126	-0.89(-2.87%)
Dec 03, 2018	31.01	31.18	30.47	30.87	286,988	+0.09(+0.28%)
Nov 30, 2018	30.81	31.00	30.59	30.79	418,312	-0.18(-0.59%)
Nov 29, 2018	31.17	31.39	30.83	30.97	197,269	-0.28(-0.88%)
Nov 28, 2018	30.49	31.27	30.49	31.25	345,326	+0.88(+2.90%)
Nov 27, 2018	30.70	30.77	30.12	30.37	211,624	-0.48(-1.55%)
Nov 26, 2018	30.79	31.06	30.56	30.85	200,073	+0.39(+1.27%)
Nov 23, 2018	30.21	30.70	30.05	30.46	97,834	+0.16(+0.52%)
Nov 21, 2018		30.30	30.30	30.30	0	-0.28(-0.90%)
Nov 20, 2018	30.67	30.97	30.38	30.58	528,362	-0.51(-1.65%)
Nov 19, 2018	30.78	31.14	30.78	31.09	167,803	+0.21(+0.68%)
Nov 16, 2018	30.55	30.89	30.49	30.88	377,928	+0.20(+0.66%)
Nov 15, 2018	30.17	30.81	30.01	30.68	257,876	+0.26(+0.86%)
Nov 14, 2018	31.25	31.40	30.27	30.42	295,847	-0.79(-2.53%)
Nov 13, 2018	31.02	31.50	30.97	31.21	259,346	+0.14(+0.46%)
Nov 12, 2018	31.31	31.52	31.02	31.06	300,513	-0.38(-1.20%)
Nov 09, 2018	31.12	31.83	31.12	31.44	482,242	+0.20(+0.63%)
Nov 08, 2018	31.07	31.40	30.96	31.24	417,872	+0.13(+0.42%)
Nov 07, 2018	30.79	31.23	30.40	31.11	449,685	+0.38(+1.23%)
Nov 06, 2018	30.88	31.10	30.50	30.74	413,120	-0.19(-0.61%)
Nov 05, 2018	29.90	31.79	29.90	30.93	1,187,751	+2.42(+8.50%)
Nov 02, 2018	28.72	28.90	28.15	28.50	503,583	-0.01(-0.02%)
Nov 01, 2018	28.28	28.68	28.20	28.51	395,391	+0.26(+0.92%)
Oct 31, 2018	28.37	28.58	28.23	28.25	360,253	+0.10(+0.37%)
Oct 30, 2018	27.84	28.21	27.59	28.14	224,312	+0.42(+1.50%)
Oct 29, 2018	27.93	28.27	27.53	27.73	210,510	+0.08(+0.31%)
Oct 26, 2018	27.66	27.92	27.30	27.64	443,091	-0.23(-0.84%)
Oct 25, 2018	27.70	28.14	27.66	27.88	364,953	+0.35(+1.28%)
Oct 24, 2018	28.18	28.19	27.47	27.53	399,086	-0.73(-2.58%)
Oct 23, 2018	28.03	28.46	28.03	28.25	211,388	-0.23(-0.82%)
Oct 22, 2018	28.83	28.98	28.40	28.49	210,032	-0.27(-0.93%)
Oct 19, 2018	28.50	29.03	28.50	28.76	225,844	+0.14(+0.48%)
Oct 18, 2018	28.95	29.15	28.52	28.62	124,768	-0.36(-1.26%)
Oct 17, 2018	28.75	29.30	28.54	28.98	193,182	+0.23(+0.82%)
Oct 16, 2018	28.73	28.78	28.27	28.75	245,023	+0.25(+0.87%)
Oct 15, 2018	28.49	28.93	28.45	28.50	459,065	+0.04(+0.14%)
Oct 12, 2018	28.73	28.89	28.05	28.46	574,668	+0.16(+0.55%)
Oct 11, 2018	29.39	29.41	28.29	28.31	554,695	-1.07(-3.66%)
Oct 10, 2018	29.97	30.27	29.36	29.38	340,440	-0.72(-2.38%)
Oct 09, 2018	30.03	30.21	29.72	30.10	280,454	-0.01(-0.02%)
Oct 08, 2018	29.61	30.36	29.61	30.10	413,053	+0.43(+1.45%)
Oct 05, 2018	29.91	29.92	29.39	29.67	809,878	-0.16(-0.52%)
Oct 04, 2018	29.70	29.96	29.70	29.83	268,099	+0.14(+0.46%)
Oct 03, 2018	29.67	29.84	29.52	29.69	241,583	+0.12(+0.40%)
Oct 02, 2018	29.55	29.67	29.41	29.58	233,427	+0.03(+0.09%)