CNA Financial Corp (NY: CNA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	41.79	41.97	41.37	41.38	209,989	-0.18(-0.43%)
Jan 30, 2024	41.48	41.64	41.25	41.56	198,452	+0.14(+0.34%)
Jan 29, 2024	41.69	41.71	41.20	41.42	198,363	-0.30(-0.72%)
Jan 26, 2024	41.86	41.86	41.55	41.72	101,018	+0.03(+0.07%)
Jan 25, 2024	42.01	42.01	41.49	41.69	145,573	-0.14(-0.34%)
Jan 24, 2024	41.89	42.12	41.76	41.83	147,875	+0.18(+0.43%)
Jan 23, 2024	41.57	41.79	41.35	41.65	163,777	+0.01(+0.02%)
Jan 22, 2024	40.71	41.65	40.71	41.65	207,951	+0.96(+2.35%)
Jan 19, 2024	40.96	40.96	40.53	40.69	216,840	+0.29(+0.72%)
Jan 18, 2024	39.95	40.51	39.66	40.40	169,603	+0.46(+1.15%)
Jan 17, 2024	39.86	40.33	39.75	39.94	191,362	+0.09(+0.24%)
Jan 16, 2024	39.82	39.87	39.50	39.84	217,125	+0.20(+0.50%)
Jan 12, 2024	39.96	40.07	39.51	39.65	124,731	-0.12(-0.31%)
Jan 11, 2024	39.46	39.80	39.10	39.77	153,911	+0.18(+0.45%)
Jan 10, 2024	39.58	39.85	39.48	39.59	128,824	-0.15(-0.38%)
Jan 09, 2024	39.91	40.10	39.19	39.74	206,387	-0.35(-0.87%)
Jan 08, 2024	40.72	40.80	39.86	40.09	165,307	-0.65(-1.59%)
Jan 05, 2024	40.52	41.04	40.52	40.73	505,917	+0.40(+1.00%)
Jan 04, 2024	40.08	40.66	39.77	40.33	449,458	+0.50(+1.25%)
Jan 03, 2024	40.10	40.31	39.81	39.83	370,207	-0.30(-0.75%)
Jan 02, 2024	39.83	40.27	39.83	40.13	234,896	+0.40(+1.02%)
Dec 29, 2023	39.80	40.09	39.46	39.73	164,568	+0.04(+0.09%)
Dec 28, 2023	39.31	39.73	39.31	39.69	161,838	+0.39(+0.98%)
Dec 27, 2023	39.42	39.53	39.28	39.31	133,172	-0.15(-0.38%)
Dec 26, 2023	39.49	39.58	39.29	39.46	97,531	-0.01(-0.02%)
Dec 22, 2023	39.59	39.76	39.30	39.47	110,267	+0.11(+0.29%)
Dec 21, 2023	39.56	39.67	38.90	39.35	143,779	-0.20(-0.50%)
Dec 20, 2023	39.66	39.86	39.43	39.55	277,814	-0.20(-0.50%)
Dec 19, 2023	39.20	39.79	39.16	39.75	215,178	+0.45(+1.15%)
Dec 18, 2023	38.73	39.35	38.49	39.30	157,531	+0.59(+1.53%)
Dec 15, 2023	38.87	39.09	38.42	38.71	403,614	-0.04(-0.10%)
Dec 14, 2023	39.70	39.70	38.62	38.74	246,413	-0.93(-2.34%)
Dec 13, 2023	39.16	39.67	38.79	39.67	686,843	+0.44(+1.13%)
Dec 12, 2023	38.98	39.36	38.92	39.23	164,302	+0.10(+0.26%)
Dec 11, 2023	39.11	39.35	39.03	39.13	145,575	+0.11(+0.29%)
Dec 08, 2023	39.00	39.03	38.69	39.02	196,854	-0.09(-0.24%)
Dec 07, 2023	39.90	39.90	39.07	39.11	152,395	-0.59(-1.49%)
Dec 06, 2023	40.40	40.77	39.41	39.70	227,322	-0.90(-2.22%)
Dec 05, 2023	40.09	40.92	40.00	40.60	231,569	+0.52(+1.29%)
Dec 04, 2023	39.61	40.26	39.61	40.09	168,673	+0.44(+1.11%)
Dec 01, 2023	39.51	39.83	39.43	39.65	150,819	+0.08(+0.21%)
Nov 30, 2023	38.88	39.60	38.88	39.56	154,383	+0.69(+1.76%)
Nov 29, 2023	38.98	39.10	38.68	38.88	127,163	-0.05(-0.12%)
Nov 28, 2023	39.43	39.50	38.83	38.92	117,474	-0.44(-1.12%)
Nov 27, 2023	39.26	39.49	39.05	39.36	152,990	+0.10(+0.26%)
Nov 24, 2023	39.10	39.64	39.10	39.26	72,398	+0.28(+0.72%)
Nov 22, 2023	38.65	39.07	38.48	38.98	147,762	+0.24(+0.63%)
Nov 21, 2023	38.27	38.92	38.27	38.73	203,224	+0.55(+1.45%)
Nov 20, 2023	37.53	38.33	37.33	38.18	224,540	+0.51(+1.35%)
Nov 17, 2023	37.37	37.83	37.37	37.67	205,677	+0.36(+0.96%)
Nov 16, 2023	36.95	37.34	36.95	37.32	165,005	+0.49(+1.33%)
Nov 15, 2023	37.04	37.16	36.80	36.83	119,299	-0.27(-0.73%)
Nov 14, 2023	36.61	37.23	36.50	37.10	171,495	+0.39(+1.07%)
Nov 13, 2023	36.61	36.84	36.50	36.71	107,619	+0.12(+0.33%)
Nov 10, 2023	36.60	36.65	35.98	36.58	159,844	-0.06(-0.15%)
Nov 09, 2023	36.43	36.71	36.24	36.64	149,400	+0.22(+0.61%)
Nov 08, 2023	36.68	36.83	36.33	36.42	112,874	-0.33(-0.91%)
Nov 07, 2023	36.95	36.95	36.68	36.75	154,557	-0.33(-0.88%)
Nov 06, 2023	37.13	37.32	36.89	37.08	282,840	-0.12(-0.32%)
Nov 03, 2023	37.72	37.74	37.17	37.20	162,909	-0.35(-0.94%)
Nov 02, 2023	37.88	38.01	37.17	37.55	253,855	-0.31(-0.81%)