CNA Financial Corp (NY: CNA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	37.27	37.56	37.06	37.09	249,921	-0.26(-0.70%)
Apr 29, 2021	37.20	37.51	37.14	37.35	139,195	+0.46(+1.24%)
Apr 28, 2021	37.16	37.17	36.53	36.89	293,849	-0.28(-0.74%)
Apr 27, 2021	37.16	37.21	36.90	37.17	114,925	-0.02(-0.04%)
Apr 26, 2021	37.61	37.81	37.13	37.18	142,351	-0.23(-0.61%)
Apr 23, 2021	36.46	37.43	36.43	37.41	341,158	+0.89(+2.42%)
Apr 22, 2021	36.97	36.98	36.53	36.53	161,919	-0.54(-1.45%)
Apr 21, 2021	36.73	37.34	36.56	37.06	382,063	+0.33(+0.90%)
Apr 20, 2021	36.92	37.00	36.64	36.73	195,992	-0.17(-0.47%)
Apr 19, 2021	37.13	37.17	36.87	36.90	187,843	-0.05(-0.13%)
Apr 16, 2021	37.02	37.14	36.74	36.95	149,952	+0.23(+0.62%)
Apr 15, 2021	36.95	36.95	36.58	36.72	151,716	-0.09(-0.24%)
Apr 14, 2021	36.42	37.09	36.42	36.81	203,501	+0.30(+0.82%)
Apr 13, 2021	36.75	36.79	36.24	36.51	212,386	-0.23(-0.62%)
Apr 12, 2021	36.38	36.79	36.20	36.74	275,090	+0.32(+0.89%)
Apr 09, 2021	36.36	36.47	35.88	36.41	198,291	+0.22(+0.61%)
Apr 08, 2021	36.27	36.54	35.91	36.19	299,072	-0.33(-0.91%)
Apr 07, 2021	36.49	36.56	36.15	36.53	181,976	+0.02(+0.04%)
Apr 06, 2021	36.48	36.93	36.26	36.51	635,746	+0.02(+0.06%)
Apr 05, 2021	36.58	36.80	36.25	36.49	438,375	+0.28(+0.79%)
Apr 01, 2021	35.28	36.22	35.09	36.20	286,745	+0.93(+2.64%)
Mar 31, 2021	36.23	36.25	35.24	35.27	511,248	-1.04(-2.85%)
Mar 30, 2021	36.22	36.52	36.00	36.30	297,444	+0.32(+0.90%)
Mar 29, 2021	35.75	36.11	35.71	35.98	235,120	+0.01(+0.02%)
Mar 26, 2021	35.99	36.22	35.66	35.97	207,023	+0.23(+0.64%)
Mar 25, 2021	34.97	35.77	34.57	35.74	233,573	+0.70(+2.01%)
Mar 24, 2021	35.48	35.84	34.98	35.04	377,089	-0.27(-0.76%)
Mar 23, 2021	35.28	35.61	34.93	35.31	346,662	-0.21(-0.58%)
Mar 22, 2021	36.05	36.12	35.37	35.51	297,196	-0.81(-2.22%)
Mar 19, 2021	36.96	36.96	36.29	36.32	418,475	-0.74(-2.00%)
Mar 18, 2021	37.00	37.69	36.76	37.06	429,853	+0.40(+1.08%)
Mar 17, 2021	36.15	36.77	36.04	36.67	240,597	+0.44(+1.22%)
Mar 16, 2021	36.34	36.36	35.79	36.23	167,576	-0.34(-0.93%)
Mar 15, 2021	36.50	36.64	36.04	36.56	166,762	-0.01(-0.02%)
Mar 12, 2021	36.47	36.92	36.28	36.57	208,921	+0.44(+1.22%)
Mar 11, 2021	36.12	36.33	35.73	36.13	250,598	-0.18(-0.50%)
Mar 10, 2021	35.74	36.48	35.68	36.31	252,350	+0.68(+1.91%)
Mar 09, 2021	35.83	36.27	35.26	35.63	340,095	-0.38(-1.05%)
Mar 08, 2021	35.32	36.31	35.05	36.01	249,946	+0.94(+2.68%)
Mar 05, 2021	34.75	35.26	34.45	35.07	222,588	+0.85(+2.49%)
Mar 04, 2021	34.49	34.60	33.66	34.22	249,849	-0.28(-0.82%)
Mar 03, 2021	34.10	35.07	33.96	34.50	210,402	+0.45(+1.32%)
Mar 02, 2021	34.03	34.31	33.85	34.05	265,323	-0.06(-0.16%)
Mar 01, 2021	34.18	34.62	33.99	34.11	468,022	+0.49(+1.46%)
Feb 26, 2021	34.00	34.35	33.51	33.62	427,460	-0.54(-1.57%)
Feb 25, 2021	35.54	35.54	34.14	34.15	363,443	-1.10(-3.12%)
Feb 24, 2021	35.02	35.35	34.83	35.25	736,351	+0.32(+0.93%)
Feb 23, 2021	34.84	35.13	34.57	34.93	392,767	+0.02(+0.07%)
Feb 22, 2021	34.32	34.94	34.16	34.91	459,353	+0.40(+1.14%)
Feb 19, 2021	34.47	34.83	34.00	34.51	512,243	+0.68(+2.01%)
Feb 18, 2021	34.22	34.44	33.83	33.83	349,681	-0.55(-1.61%)
Feb 17, 2021	33.77	34.44	33.75	34.38	360,299	+0.66(+1.96%)
Feb 16, 2021	33.62	34.09	33.58	33.72	281,736	+0.45(+1.34%)
Feb 12, 2021	33.76	33.95	32.95	33.28	201,967	-0.46(-1.37%)
Feb 11, 2021	32.76	33.75	32.76	33.74	428,669	+0.98(+2.98%)
Feb 10, 2021	33.27	33.31	32.64	32.76	230,586	-0.45(-1.34%)
Feb 09, 2021	32.92	33.25	32.28	33.21	312,183	+0.34(+1.03%)
Feb 08, 2021	32.95	33.11	31.61	32.87	621,877	+1.49(+4.74%)
Feb 05, 2021	31.18	31.61	31.18	31.38	178,068	+0.21(+0.67%)
Feb 04, 2021	30.52	31.51	30.47	31.17	232,180	+0.83(+2.74%)
Feb 03, 2021	30.21	30.44	29.98	30.34	237,613	-0.01(-0.03%)
Feb 02, 2021	30.23	30.53	29.77	30.35	149,519	+0.42(+1.42%)