CNA Financial Corp (NY: CNA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	34.44	34.61	34.29	34.59	193,623	+0.23(+0.67%)
Sep 27, 2019	34.51	34.57	34.17	34.36	140,679	-0.07(-0.20%)
Sep 26, 2019	34.39	34.63	34.35	34.43	153,222	-0.06(-0.18%)
Sep 25, 2019	34.95	34.95	34.39	34.49	322,435	-0.44(-1.27%)
Sep 24, 2019	35.00	35.45	34.85	34.93	245,386	-0.11(-0.30%)
Sep 23, 2019	34.34	35.10	34.34	35.04	212,423	+0.49(+1.42%)
Sep 20, 2019	34.76	34.90	34.48	34.55	241,632	-0.18(-0.53%)
Sep 19, 2019	34.76	34.93	34.63	34.73	91,128	-0.08(-0.24%)
Sep 18, 2019	34.78	34.90	34.60	34.81	110,564	-0.04(-0.12%)
Sep 17, 2019	34.79	34.90	34.69	34.86	120,076	+0.07(+0.20%)
Sep 16, 2019	34.50	34.89	34.29	34.79	363,134	+0.21(+0.61%)
Sep 13, 2019	34.47	34.67	34.31	34.57	336,605	+0.20(+0.57%)
Sep 12, 2019	34.16	34.60	33.97	34.38	243,751	+0.28(+0.82%)
Sep 11, 2019	33.86	34.17	33.67	34.10	442,994	+0.32(+0.96%)
Sep 10, 2019	33.77	33.77	33.20	33.77	270,860	+0.12(+0.35%)
Sep 09, 2019	33.83	33.83	33.33	33.65	149,802	-0.02(-0.06%)
Sep 06, 2019	33.51	33.83	33.51	33.68	107,787	+0.08(+0.23%)
Sep 05, 2019	33.62	33.77	33.33	33.60	116,181	+0.27(+0.80%)
Sep 04, 2019	33.25	33.39	33.02	33.33	113,231	+0.44(+1.32%)
Sep 03, 2019	32.95	33.08	32.71	32.90	133,400	-0.20(-0.62%)
Aug 30, 2019	32.96	33.17	32.74	33.10	191,227	+0.31(+0.94%)
Aug 29, 2019	32.87	33.02	32.72	32.79	174,800	+0.21(+0.65%)
Aug 28, 2019	32.54	32.76	32.40	32.58	179,134	+0.03(+0.09%)
Aug 27, 2019	32.80	33.09	32.52	32.55	230,604	-0.07(-0.22%)
Aug 26, 2019	32.46	32.64	32.38	32.62	208,282	+0.32(+0.98%)
Aug 23, 2019	32.89	33.32	32.28	32.31	268,971	-0.86(-2.58%)
Aug 22, 2019	33.16	33.56	32.80	33.16	110,760	+0.15(+0.47%)
Aug 21, 2019	33.07	33.18	32.90	33.01	172,407	+0.12(+0.36%)
Aug 20, 2019	33.42	33.42	32.87	32.89	219,574	-0.56(-1.68%)
Aug 19, 2019	33.54	33.54	33.16	33.45	233,919	+0.33(+1.00%)
Aug 16, 2019	32.56	33.28	32.52	33.12	360,811	+0.75(+2.32%)
Aug 15, 2019	32.39	32.65	32.13	32.37	522,137	+0.05(+0.15%)
Aug 14, 2019	33.15	33.16	32.29	32.32	328,264	-1.19(-3.56%)
Aug 13, 2019	33.01	33.58	32.81	33.51	360,567	+0.46(+1.39%)
Aug 12, 2019	33.39	33.60	32.86	33.05	140,337	-0.54(-1.62%)
Aug 09, 2019	33.56	33.78	33.45	33.60	170,298	-0.19(-0.56%)
Aug 08, 2019	33.13	33.81	32.86	33.78	268,781	+0.86(+2.60%)
Aug 07, 2019	32.66	33.16	32.31	32.93	389,760	-0.06(-0.19%)
Aug 06, 2019	32.45	33.06	32.41	32.99	394,469	+0.71(+2.20%)
Aug 05, 2019	33.85	33.85	31.95	32.28	444,425	-0.54(-1.64%)
Aug 02, 2019	32.79	32.95	32.64	32.82	224,673	-0.05(-0.15%)
Aug 01, 2019	33.23	33.47	32.75	32.86	291,957	-0.52(-1.55%)
Jul 31, 2019	33.38	33.59	33.12	33.38	303,082	-0.02(-0.06%)
Jul 30, 2019	33.27	33.54	33.27	33.40	106,711	-0.02(-0.06%)
Jul 29, 2019	33.85	33.93	33.35	33.42	181,290	-0.43(-1.28%)
Jul 26, 2019	33.57	33.90	33.37	33.85	147,056	+0.36(+1.08%)
Jul 25, 2019	33.69	33.73	33.44	33.49	114,211	-0.20(-0.60%)
Jul 24, 2019	33.40	33.71	33.22	33.69	186,222	+0.39(+1.17%)
Jul 23, 2019	33.19	33.41	33.04	33.30	346,707	+0.10(+0.29%)
Jul 22, 2019	33.18	33.33	32.99	33.21	144,308	+0.03(+0.08%)
Jul 19, 2019	33.48	33.48	33.14	33.18	145,334	-0.22(-0.67%)
Jul 18, 2019	33.14	33.46	33.14	33.40	147,064	+0.23(+0.69%)
Jul 17, 2019	33.41	33.49	33.12	33.17	137,176	-0.37(-1.10%)
Jul 16, 2019	33.60	33.78	33.51	33.54	123,531	-0.17(-0.52%)
Jul 15, 2019	33.81	33.81	33.51	33.71	139,732	-0.08(-0.25%)
Jul 12, 2019	33.57	33.81	33.48	33.80	233,855	+0.25(+0.75%)
Jul 11, 2019	33.64	33.64	33.37	33.55	170,315	-0.12(-0.35%)
Jul 10, 2019	33.66	33.74	33.53	33.67	219,640	+0.08(+0.25%)
Jul 09, 2019	33.39	33.58	33.27	33.58	147,879	+0.14(+0.42%)
Jul 08, 2019	33.37	33.52	33.34	33.44	184,827	+0.01(+0.04%)
Jul 05, 2019	33.67	33.67	33.28	33.43	128,979	-0.31(-0.93%)
Jul 03, 2019	33.20	33.74	33.05	33.74	356,378	+0.70(+2.13%)
Jul 02, 2019	32.88	33.16	32.69	33.04	437,189	+0.19(+0.57%)