CNA Financial Corp (NY: CNA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	30.06	30.09	29.77	29.98	261,560	+0.11(+0.37%)
Mar 28, 2019	29.74	29.91	29.50	29.87	350,185	+0.13(+0.44%)
Mar 27, 2019	29.50	29.85	29.40	29.74	352,473	+0.21(+0.70%)
Mar 26, 2019	29.39	29.64	29.25	29.53	240,105	+0.24(+0.83%)
Mar 25, 2019	29.57	29.85	29.24	29.29	311,722	-0.29(-0.98%)
Mar 22, 2019	29.82	29.85	29.52	29.58	465,430	-0.39(-1.29%)
Mar 21, 2019	29.66	30.11	29.57	29.97	233,670	+0.21(+0.70%)
Mar 20, 2019	30.09	30.30	29.75	29.76	630,871	-0.43(-1.42%)
Mar 19, 2019	30.58	30.75	30.15	30.19	446,214	-0.28(-0.91%)
Mar 18, 2019	30.13	30.67	30.13	30.47	552,353	+0.34(+1.12%)
Mar 15, 2019	29.98	30.51	29.98	30.13	1,075,882	+0.19(+0.65%)
Mar 14, 2019	29.92	30.04	29.84	29.93	497,300	+0.03(+0.09%)
Mar 13, 2019	30.04	30.05	29.84	29.91	381,259	-0.04(-0.14%)
Mar 12, 2019	30.00	30.07	29.89	29.95	246,225	-0.02(-0.07%)
Mar 11, 2019	29.89	29.97	29.60	29.97	667,086	+0.17(+0.58%)
Mar 08, 2019	29.39	29.86	29.39	29.79	588,764	+0.20(+0.68%)
Mar 07, 2019	29.70	29.75	29.44	29.59	442,494	-0.14(-0.47%)
Mar 06, 2019	29.83	29.98	29.73	29.73	177,556	-0.12(-0.39%)
Mar 05, 2019	30.13	30.17	29.70	29.85	303,074	-0.26(-0.85%)
Mar 04, 2019	30.15	30.29	29.83	30.11	231,462	+0.05(+0.16%)
Mar 01, 2019	30.11	30.22	29.88	30.06	359,302	+0.17(+0.56%)
Feb 28, 2019	29.84	29.97	29.77	29.89	259,397	+0.11(+0.37%)
Feb 27, 2019	29.73	29.97	29.68	29.78	302,461	-0.03(-0.09%)
Feb 26, 2019	29.77	30.09	29.75	29.81	260,541	-0.07(-0.23%)
Feb 25, 2019	29.92	30.17	29.86	29.88	429,657	-0.03(-0.09%)
Feb 22, 2019	30.15	30.16	29.55	29.91	472,225	-0.21(-0.71%)
Feb 21, 2019	29.99	30.19	29.80	30.12	894,488	+0.16(+0.53%)
Feb 20, 2019	29.66	30.07	29.44	29.96	665,379	+0.26(+0.86%)
Feb 19, 2019	29.17	29.88	29.17	29.71	691,179	+0.49(+1.66%)
Feb 15, 2019	29.00	29.29	29.00	29.22	396,367	+0.46(+1.60%)
Feb 14, 2019	28.71	28.95	28.53	28.76	585,835	+0.03(+0.09%)
Feb 13, 2019	28.32	28.90	28.32	28.74	540,968	+0.38(+1.34%)
Feb 12, 2019	28.33	28.90	28.19	28.35	733,391	+0.20(+0.70%)
Feb 11, 2019	28.86	29.21	27.80	28.16	2,069,011	-2.38(-7.78%)
Feb 08, 2019	30.43	30.66	30.17	30.53	334,649	-0.05(-0.15%)
Feb 07, 2019	30.30	30.59	30.13	30.58	293,268	+0.12(+0.41%)
Feb 06, 2019	30.26	30.51	30.26	30.45	325,198	+0.11(+0.35%)
Feb 05, 2019	30.23	30.38	30.03	30.35	274,770	+0.08(+0.26%)
Feb 04, 2019	30.27	30.30	29.94	30.27	316,335	-0.14(-0.45%)
Feb 01, 2019	30.21	30.42	30.07	30.41	537,176	+0.32(+1.05%)
Jan 31, 2019	29.68	30.18	29.59	30.09	435,114	+0.36(+1.21%)
Jan 30, 2019	29.58	29.99	29.27	29.73	183,860	+0.26(+0.87%)
Jan 29, 2019	29.37	29.61	29.31	29.48	212,904	+0.01(+0.04%)
Jan 28, 2019	29.39	29.56	29.11	29.46	317,929	-0.09(-0.31%)
Jan 25, 2019	29.80	30.01	29.50	29.56	238,948	-0.12(-0.42%)
Jan 24, 2019	29.80	30.01	29.63	29.68	258,655	-0.13(-0.44%)
Jan 23, 2019	29.94	30.13	29.60	29.81	607,005	+0.09(+0.31%)
Jan 22, 2019	30.00	30.13	29.52	29.72	570,044	-0.43(-1.44%)
Jan 18, 2019	30.21	30.32	29.98	30.15	433,093	+0.08(+0.26%)
Jan 17, 2019	29.69	30.09	29.61	30.07	468,631	+0.32(+1.08%)
Jan 16, 2019	29.67	29.83	29.42	29.75	234,942	+0.07(+0.22%)
Jan 15, 2019	29.53	29.69	29.33	29.69	235,525	+0.30(+1.00%)
Jan 14, 2019	29.12	29.43	29.12	29.39	176,747	+0.06(+0.20%)
Jan 11, 2019	29.23	29.56	29.08	29.33	214,261	-0.11(-0.36%)
Jan 10, 2019	28.96	29.47	28.96	29.44	394,042	+0.41(+1.42%)
Jan 09, 2019	29.07	29.49	29.00	29.02	472,296	+0.19(+0.66%)
Jan 08, 2019	29.22	29.47	28.61	28.83	327,601	-0.20(-0.68%)
Jan 07, 2019	29.40	29.47	29.00	29.03	296,187	-0.37(-1.27%)
Jan 04, 2019	28.95	29.59	28.95	29.40	685,909	+0.80(+2.80%)
Jan 03, 2019	28.48	28.95	28.48	28.60	282,580	-0.03(-0.11%)