Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

CNA Financial (CNA) Historical Prices

CNA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202649.7249.7248.4948.6848.68-0.39%494,5771.10
Oct 29, 202648.6549.0048.5248.8748.87+2.05%368,0350.81
Oct 28, 202648.0148.3747.6947.8947.89-0.40%304,8390.67
Oct 27, 202648.3248.5447.8048.0848.08-0.80%337,8270.74
Oct 26, 202648.5649.0148.3148.4748.47+0.14%371,8150.81
Oct 23, 202649.3349.4048.3648.4048.40-2.00%320,9490.70
Oct 22, 202648.4949.4848.4849.3949.39+2.21%271,8230.59
Oct 21, 202648.5848.5848.0748.3248.32-0.17%273,1320.59
Oct 20, 202648.2648.8848.0448.4048.40+1.19%363,1900.77
Oct 19, 202647.5547.9347.2947.8347.83-0.15%283,0870.60
Oct 16, 202647.6048.0347.4347.9047.90+1.25%324,0640.69
Oct 15, 202647.8948.4747.1147.3147.31+0.15%618,2631.32
Oct 14, 202646.5547.2446.0147.2447.24+1.09%386,9300.81
Oct 13, 202647.1647.1646.4646.7346.73+0.15%352,2040.74
Oct 12, 202646.3446.8246.1046.6646.66+1.06%395,4770.82
Oct 09, 202646.6046.6846.1446.1746.17-1.11%425,2830.88
Oct 08, 202645.9246.9545.7246.6946.69+1.81%396,2640.82
Oct 07, 202645.9646.4945.8445.8645.86-0.76%348,5050.72
Oct 06, 202646.1346.7646.0646.2146.21+0.00%370,9030.76
Oct 05, 202646.2146.5846.0446.2146.21-0.28%501,3571.03
Oct 02, 202646.2246.4245.8446.3446.34+1.00%436,9240.90
Oct 01, 202644.8646.0944.8445.8845.88+2.23%591,1101.22
Sep 30, 202645.9346.1744.8544.8844.88-2.41%561,6161.18
Sep 29, 202645.1046.1145.0045.9945.99+1.21%654,1441.37
Sep 28, 202646.0446.1345.4145.4445.44-1.17%619,9091.31
Sep 25, 202646.2646.3545.7545.9845.98-0.28%491,9871.04
Sep 24, 202647.4047.6046.0246.1146.11-2.12%598,7831.27
Sep 23, 202647.3448.4547.0647.1147.11-0.76%1,071,5892.30
Sep 22, 202647.7947.9547.0147.4747.47-0.67%1,114,1292.44
Sep 21, 202648.0948.6147.7547.7947.79-0.48%895,6601.98
Sep 18, 202647.8848.2747.5048.0248.02-0.37%1,084,4222.45
Sep 17, 202648.1448.3247.7248.2048.20+0.25%675,2441.51
Sep 16, 202648.2248.7147.5048.0848.08-0.70%568,6241.30
Sep 15, 202647.9548.5147.6248.4248.42+0.69%571,0361.23
Sep 14, 202648.0848.6447.6948.0948.09+0.88%571,0211.22
Sep 11, 202647.9348.0947.1447.6747.67+0.40%453,9000.97
Sep 10, 202647.8348.1147.1047.4847.48+0.19%347,4680.74
Sep 09, 202647.6847.7547.2447.3947.39-0.80%434,4640.92
Sep 08, 202648.0748.3347.6147.7747.77-1.44%398,8070.84
Sep 07, 202648.9149.4548.4548.4748.47+0.00%00.00
Sep 04, 202648.9149.4548.4548.4748.47-1.40%309,9450.64
Sep 03, 202648.8849.4348.6349.1649.16+1.24%342,3530.70
Sep 02, 202648.9849.3048.0348.5648.56-0.25%630,7881.31
Sep 01, 202648.7749.1648.2548.6848.68+0.23%515,9951.07
Aug 31, 202649.1449.2448.5348.5748.57-1.50%327,5670.68
Aug 28, 202649.2049.3448.7849.3149.31+0.80%371,5350.77
Aug 27, 202648.7649.2148.1248.9248.92-1.07%312,6450.64
Aug 26, 202649.2449.7149.1949.4549.45+0.63%351,4060.71
Aug 25, 202649.6649.8049.0149.1449.14-1.03%253,0360.51
Aug 24, 202649.3050.3249.3049.6549.65+1.37%283,5470.57