Indicators

CNA Financial Corp (NY: CNA )

44.54 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	23.15	23.35	22.65	22.78	416,909	-0.69(-2.92%)
May 28, 2020	23.85	24.00	23.43	23.46	801,296	-0.24(-1.02%)
May 27, 2020	24.28	24.43	23.43	23.70	457,777	+0.31(+1.32%)
May 26, 2020	23.14	23.58	23.05	23.39	687,538	+1.05(+4.72%)
May 22, 2020	22.21	22.43	21.95	22.34	666,709	+0.29(+1.33%)
May 21, 2020	21.15	22.20	21.04	22.04	569,754	+0.87(+4.09%)
May 20, 2020	20.83	21.31	20.72	21.18	866,138	+0.65(+3.16%)
May 19, 2020	20.84	20.93	20.39	20.53	290,477	-0.32(-1.52%)
May 18, 2020	20.43	20.98	20.18	20.85	953,006	+1.26(+6.42%)
May 15, 2020	19.26	19.66	18.97	19.59	434,695	+0.14(+0.70%)
May 14, 2020	19.50	19.82	18.78	19.45	880,046	-0.43(-2.17%)
May 13, 2020	20.43	20.60	19.83	19.88	527,706	-0.81(-3.91%)
May 12, 2020	21.53	21.58	20.69	20.69	258,625	-0.84(-3.90%)
May 11, 2020	21.64	21.84	20.93	21.53	252,964	-0.35(-1.60%)
May 08, 2020	21.61	21.99	21.33	21.88	313,157	+0.68(+3.19%)
May 07, 2020	20.19	21.71	20.19	21.21	458,243	+0.45(+2.18%)
May 06, 2020	21.73	21.73	20.67	20.75	369,988	-0.83(-3.85%)
May 05, 2020	22.82	23.08	21.50	21.58	407,908	-1.13(-4.97%)
May 04, 2020	21.49	22.95	20.19	22.71	637,900	+1.11(+5.16%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.