Skip to main content

CNA Financial Corp (NY: CNA )

49.42 UNCHANGED
Streaming Delayed Price Updated: 11:18 AM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2024 50.01 50.01 49.31 49.42 268,491 -0.40(-0.80%)
Dec 02, 2024 50.16 50.16 49.67 49.82 213,492 -0.62(-1.23%)
Nov 29, 2024 50.27 50.57 50.00 50.44 258,763 +0.17(+0.34%)
Nov 27, 2024 50.17 50.45 50.17 50.27 296,698 +0.27(+0.54%)
Nov 26, 2024 49.67 50.07 49.25 50.00 181,002 +0.28(+0.56%)
Nov 25, 2024 49.95 50.35 49.68 49.72 188,231 +0.12(+0.24%)
Nov 22, 2024 49.20 49.69 49.20 49.60 189,723 +0.37(+0.75%)
Nov 21, 2024 49.01 49.51 48.78 49.23 174,015 +0.38(+0.78%)
Nov 20, 2024 48.71 48.90 48.27 48.85 185,552 +0.25(+0.51%)
Nov 19, 2024 48.49 48.90 47.99 48.60 221,231 -0.33(-0.67%)
Nov 18, 2024 48.69 49.13 48.41 48.93 244,402 +0.38(+0.78%)
Nov 15, 2024 48.04 48.75 47.96 48.55 257,760 +0.60(+1.26%)
Nov 14, 2024 47.97 48.26 47.52 47.95 265,070 +0.09(+0.19%)
Nov 13, 2024 47.71 48.20 47.51 47.86 218,522 -0.04(-0.08%)
Nov 12, 2024 47.97 48.25 47.78 47.90 236,092 -0.07(-0.14%)
Nov 11, 2024 49.18 49.38 47.88 47.97 349,070 -0.91(-1.87%)
Nov 08, 2024 48.53 49.01 48.43 48.88 215,686 +0.59(+1.23%)
Nov 07, 2024 48.70 48.78 48.11 48.28 233,424 -0.42(-0.85%)
Nov 06, 2024 48.88 49.09 48.05 48.70 388,512 +1.66(+3.54%)
Nov 05, 2024 46.15 47.09 46.08 47.03 300,306 +0.64(+1.39%)
Nov 04, 2024 47.05 47.56 45.77 46.39 412,935 -0.69(-1.47%)
Nov 01, 2024 47.37 47.93 47.07 47.08 346,938 -0.40(-0.83%)
Oct 31, 2024 47.85 48.29 47.43 47.48 246,211 -0.56(-1.18%)
Oct 30, 2024 48.23 48.69 47.93 48.04 212,186 +0.00(+0.00%)
Oct 29, 2024 48.48 48.74 47.99 48.04 180,566 -0.61(-1.26%)
Oct 28, 2024 48.39 49.02 48.30 48.66 183,483 +0.52(+1.07%)
Oct 25, 2024 49.31 49.31 48.06 48.14 318,941 -0.94(-1.92%)
Oct 24, 2024 49.11 49.32 48.93 49.09 212,664 -0.11(-0.22%)
Oct 23, 2024 48.94 49.48 48.55 49.19 351,653 +0.16(+0.32%)
Oct 22, 2024 49.15 49.23 48.27 49.04 344,290 -0.32(-0.64%)
Oct 21, 2024 50.20 50.38 49.16 49.35 198,805 -0.89(-1.78%)
Oct 18, 2024 50.34 50.34 49.94 50.24 171,521 -0.03(-0.06%)
Oct 17, 2024 50.05 50.30 49.87 50.27 196,355 +0.55(+1.12%)
Oct 16, 2024 49.35 49.77 49.29 49.72 269,904 +0.62(+1.27%)
Oct 15, 2024 49.35 49.75 49.00 49.10 330,311 +0.06(+0.12%)
Oct 14, 2024 48.57 49.09 48.24 49.04 214,870 +0.44(+0.90%)
Oct 11, 2024 48.57 48.96 48.26 48.60 296,115 +0.51(+1.05%)
Oct 10, 2024 48.78 48.78 47.73 48.09 373,879 +0.14(+0.29%)
Oct 09, 2024 47.06 48.01 46.80 47.96 393,459 +1.21(+2.59%)
Oct 08, 2024 46.55 47.02 46.47 46.75 292,828 +0.41(+0.88%)
Oct 07, 2024 47.85 47.91 46.15 46.34 464,508 -1.66(-3.47%)
Oct 04, 2024 47.56 48.09 47.29 48.00 347,909 +0.58(+1.23%)
Oct 03, 2024 47.94 48.09 47.42 47.42 337,615 -0.70(-1.46%)
Oct 02, 2024 48.58 48.66 48.12 48.12 276,953 -0.55(-1.12%)
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.