CNA Financial Corp (NY: CNA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	43.16	43.69	43.15	43.51	159,025	+0.20(+0.46%)
Apr 29, 2024	42.89	43.40	42.89	43.31	145,387	+0.50(+1.16%)
Apr 26, 2024	43.25	43.25	42.47	42.82	187,840	-0.42(-0.96%)
Apr 25, 2024	43.83	43.99	43.21	43.23	236,559	-0.56(-1.29%)
Apr 24, 2024	43.55	43.87	43.43	43.80	132,122	+0.04(+0.09%)
Apr 23, 2024	44.16	44.35	43.69	43.76	165,426	-0.37(-0.83%)
Apr 22, 2024	44.11	44.37	43.67	44.12	215,638	+0.12(+0.27%)
Apr 19, 2024	43.23	44.10	43.23	44.01	197,192	+1.09(+2.54%)
Apr 18, 2024	42.62	42.98	42.57	42.92	121,070	+0.52(+1.24%)
Apr 17, 2024	42.72	42.82	42.22	42.39	162,470	-0.45(-1.04%)
Apr 16, 2024	42.91	42.97	42.62	42.84	159,093	+0.05(+0.12%)
Apr 15, 2024	43.17	43.42	42.78	42.79	180,627	-0.13(-0.30%)
Apr 12, 2024	42.81	43.20	42.69	42.92	117,993	+0.04(+0.09%)
Apr 11, 2024	43.39	43.39	42.73	42.88	178,760	-0.70(-1.61%)
Apr 10, 2024	43.57	43.82	43.32	43.58	158,029	-0.09(-0.20%)
Apr 09, 2024	43.71	44.04	43.24	43.67	299,834	+0.05(+0.11%)
Apr 08, 2024	43.71	43.90	43.55	43.62	157,946	-0.03(-0.07%)
Apr 05, 2024	43.19	43.65	43.19	43.65	120,519	+0.41(+0.94%)
Apr 04, 2024	43.85	43.99	43.09	43.24	170,677	-0.50(-1.13%)
Apr 03, 2024	43.46	43.79	43.45	43.74	134,489	+0.29(+0.66%)
Apr 02, 2024	44.32	44.67	43.31	43.45	224,833	-0.87(-1.97%)
Apr 01, 2024	44.87	44.87	44.28	44.32	123,700	-0.65(-1.45%)
Mar 28, 2024	44.53	45.06	44.52	44.98	224,579	+0.56(+1.27%)
Mar 27, 2024	44.21	44.43	44.21	44.41	100,763	+0.49(+1.10%)
Mar 26, 2024	44.00	44.40	43.82	43.93	251,743	-0.05(-0.11%)
Mar 25, 2024	43.78	44.32	43.71	43.98	151,380	+0.30(+0.68%)
Mar 22, 2024	43.49	43.70	43.42	43.68	171,956	+0.21(+0.48%)
Mar 21, 2024	43.84	43.99	43.39	43.47	189,966	-0.40(-0.90%)
Mar 20, 2024	43.78	44.12	43.58	43.87	218,471	-0.05(-0.11%)
Mar 19, 2024	43.94	44.19	43.74	43.92	187,311	+0.20(+0.45%)
Mar 18, 2024	43.76	44.04	43.63	43.72	166,287	-0.16(-0.36%)
Mar 15, 2024	43.60	44.02	43.57	43.88	278,310	+0.19(+0.43%)
Mar 14, 2024	43.68	43.73	43.14	43.69	179,328	+0.03(+0.07%)
Mar 13, 2024	43.97	44.17	43.27	43.66	299,250	-0.28(-0.63%)
Mar 12, 2024	43.29	44.07	43.25	43.94	249,747	+0.52(+1.21%)
Mar 11, 2024	43.16	43.56	43.12	43.41	118,424	+0.17(+0.39%)
Mar 08, 2024	43.17	43.47	42.99	43.24	203,580	+0.03(+0.07%)
Mar 07, 2024	43.70	43.91	43.11	43.21	178,356	-0.61(-1.40%)
Mar 06, 2024	43.42	44.06	43.18	43.83	410,698	+0.42(+0.96%)
Mar 05, 2024	43.01	43.81	43.01	43.41	231,827	+0.46(+1.06%)
Mar 04, 2024	42.54	43.10	42.54	42.96	176,798	+0.32(+0.74%)
Mar 01, 2024	43.41	43.57	42.63	42.64	212,628	-0.88(-2.03%)
Feb 29, 2024	43.92	43.93	43.41	43.52	113,067	-0.33(-0.75%)
Feb 28, 2024	43.97	44.14	43.61	43.85	102,638	-0.06(-0.14%)
Feb 27, 2024	43.76	43.97	43.51	43.91	116,044	+0.23(+0.52%)
Feb 26, 2024	44.09	44.27	43.57	43.68	99,149	-0.39(-0.88%)
Feb 23, 2024	43.98	44.19	43.80	44.07	127,818	+0.22(+0.50%)
Feb 22, 2024	43.38	43.89	43.20	43.85	141,357	+0.44(+1.00%)
Feb 21, 2024	43.92	43.94	43.11	43.41	208,760	-0.48(-1.08%)
Feb 20, 2024	43.86	44.47	43.60	43.89	195,486	-0.13(-0.29%)
Feb 16, 2024	44.40	44.62	43.93	44.02	310,822	-0.29(-0.65%)
Feb 15, 2024	43.48	44.48	43.48	44.30	777,907	+0.96(+2.21%)
Feb 14, 2024	43.30	43.70	43.10	43.34	225,377	+0.12(+0.28%)
Feb 13, 2024	43.58	43.75	42.84	43.22	237,370	-0.28(-0.65%)
Feb 12, 2024	43.32	43.85	43.05	43.50	568,626	+0.39(+0.91%)
Feb 09, 2024	42.44	43.21	42.26	43.11	230,735	+0.58(+1.37%)
Feb 08, 2024	43.43	43.63	42.47	42.53	258,233	-1.09(-2.50%)
Feb 07, 2024	43.34	44.09	43.28	43.62	424,061	+0.34(+0.78%)
Feb 06, 2024	42.80	43.36	42.42	43.28	584,855	-0.31(-0.71%)
Feb 05, 2024	42.96	44.01	41.95	43.59	839,126	+2.91(+7.16%)
Feb 02, 2024	40.89	41.07	40.44	40.68	268,523	-0.12(-0.30%)