CNA Financial Corp (NY: CNA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	35.68	35.94	35.62	35.72	92,541	-0.02(-0.07%)
Dec 30, 2021	36.08	36.20	35.67	35.74	77,080	-0.38(-1.05%)
Dec 29, 2021	35.99	36.27	35.95	36.12	137,424	+0.10(+0.27%)
Dec 28, 2021	35.63	36.27	35.63	36.02	111,627	+0.28(+0.77%)
Dec 27, 2021	35.45	35.79	35.26	35.75	87,069	+0.28(+0.78%)
Dec 23, 2021	35.31	35.73	35.31	35.47	93,420	+0.44(+1.25%)
Dec 22, 2021	35.00	35.21	34.82	35.03	100,024	+0.05(+0.14%)
Dec 21, 2021	34.71	35.43	34.71	34.99	123,254	+0.62(+1.82%)
Dec 20, 2021	34.61	34.65	34.08	34.36	116,560	-0.75(-2.12%)
Dec 17, 2021	35.90	35.90	35.01	35.11	268,265	-0.88(-2.43%)
Dec 16, 2021	36.06	36.30	35.82	35.98	138,103	+0.19(+0.54%)
Dec 15, 2021	35.75	35.93	35.53	35.79	104,354	-0.04(-0.11%)
Dec 14, 2021	35.16	35.89	35.16	35.83	341,089	+0.70(+1.98%)
Dec 13, 2021	35.59	35.59	35.11	35.13	113,412	-0.61(-1.70%)
Dec 10, 2021	35.90	36.11	35.67	35.74	69,194	+0.02(+0.05%)
Dec 09, 2021	35.32	35.89	35.31	35.72	109,719	+0.23(+0.64%)
Dec 08, 2021	35.51	35.65	35.31	35.50	88,533	+0.02(+0.05%)
Dec 07, 2021	35.48	35.72	35.31	35.48	121,035	+0.21(+0.60%)
Dec 06, 2021	35.07	35.72	34.95	35.27	163,140	+0.39(+1.11%)
Dec 03, 2021	34.91	35.08	34.61	34.88	125,588	-0.10(-0.28%)
Dec 02, 2021	34.06	35.09	34.06	34.98	140,621	+1.12(+3.30%)
Dec 01, 2021	34.38	34.99	33.78	33.86	132,915	+0.12(+0.36%)
Nov 30, 2021	34.44	34.44	33.63	33.74	220,062	-1.15(-3.30%)
Nov 29, 2021	35.39	35.39	34.78	34.89	96,085	-0.18(-0.51%)
Nov 26, 2021	35.33	35.43	34.69	35.07	71,209	-1.32(-3.63%)
Nov 24, 2021	36.38	36.69	36.26	36.39	180,658	-0.35(-0.95%)
Nov 23, 2021	36.15	36.79	36.15	36.74	120,133	+0.79(+2.21%)
Nov 22, 2021	35.59	36.19	35.52	35.94	93,671	+0.55(+1.56%)
Nov 19, 2021	35.90	36.06	35.31	35.39	151,141	-0.82(-2.26%)
Nov 18, 2021	36.74	36.27	36.10	36.21	90,021	-0.47(-1.28%)
Nov 17, 2021	36.64	36.82	36.47	36.68	128,349	-0.10(-0.26%)
Nov 16, 2021	36.66	36.95	36.54	36.78	135,384	+0.23(+0.62%)
Nov 15, 2021	36.83	36.83	36.42	36.55	208,585	-0.07(-0.20%)
Nov 12, 2021	36.62	36.70	36.35	36.62	134,012	-0.03(-0.09%)
Nov 11, 2021	36.66	36.80	36.31	36.66	294,381	-0.05(-0.13%)
Nov 10, 2021	36.57			36.70	133,310	+0.28(+0.77%)
Nov 09, 2021	36.66	36.87	36.29	36.42	188,602	-0.47(-1.28%)
Nov 08, 2021	36.90	37.04	36.63	36.90	92,726	+0.06(+0.15%)
Nov 05, 2021	36.57	37.09	36.49	36.84	103,469	+0.47(+1.30%)
Nov 04, 2021	37.06	37.20	35.89	36.37	157,525	-0.79(-2.12%)
Nov 03, 2021	36.98	37.37	36.66	37.15	168,107	-0.09(-0.24%)
Nov 02, 2021	37.00	37.43	36.99	37.24	173,460	+0.26(+0.70%)
Nov 01, 2021	37.09	37.48	36.04	36.98	358,907	+0.94(+2.61%)
Oct 29, 2021	36.51	36.80	36.02	36.04	206,786	-0.55(-1.49%)
Oct 28, 2021	36.41	36.76	36.35	36.59	126,016	+0.40(+1.11%)
Oct 27, 2021	36.81	36.92	36.09	36.19	320,479	-0.59(-1.59%)
Oct 26, 2021	37.10			36.78	121,483	-0.34(-0.91%)
Oct 25, 2021	37.03	37.14	36.70	37.11	138,589	+0.19(+0.52%)
Oct 22, 2021	36.85	37.08	36.66	36.92	88,851	+0.08(+0.22%)
Oct 21, 2021	37.07	37.12	36.59	36.84	89,129	-0.13(-0.35%)
Oct 20, 2021	36.36	37.02	36.03	36.97	100,492	+0.65(+1.79%)
Oct 19, 2021	36.42	36.51	36.22	36.32	110,301	+0.23(+0.65%)
Oct 18, 2021	36.26	36.47	36.02	36.08	116,466	-0.35(-0.97%)
Oct 15, 2021	36.63	36.80	36.37	36.44	182,478	+0.18(+0.49%)
Oct 14, 2021	36.04	36.32	35.76	36.26	133,452	+0.39(+1.08%)
Oct 13, 2021	35.87	35.95	35.28	35.88	107,371	-0.07(-0.20%)
Oct 12, 2021	35.83	36.22	35.78	35.95	158,561	+0.16(+0.45%)
Oct 11, 2021	36.07	36.44	35.76	35.79	169,744	-0.12(-0.34%)
Oct 08, 2021	35.67	36.04	35.65	35.91	157,546	+0.27(+0.74%)
Oct 07, 2021	35.59	36.13	35.59	35.64	285,270	+0.22(+0.61%)
Oct 06, 2021	34.49	35.43	34.31	35.43	242,640	+0.66(+1.90%)
Oct 05, 2021	34.20	34.92	33.84	34.77	194,210	+0.70(+2.05%)
Oct 04, 2021	34.23	34.73	33.96	34.07	163,970	-0.15(-0.45%)