CNA Financial Corp (NY: CNA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2024	41.09	41.37	40.19	40.80	223,455	-0.58(-1.41%)
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%)