Stock Quote

Cna Financial Corp (NY: CNA )

40.90 USD +0.52 (+1.29%)
Official Closing Price Updated: 7:00 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2021 40.45 41.10 40.19 40.90 165,359 +0.52(+1.29%)
Jan 15, 2021 39.50 40.63 39.50 40.38 280,100 +0.25(+0.62%)
Jan 14, 2021 40.07 40.17 39.29 40.13 121,073 +0.33(+0.83%)
Jan 13, 2021 40.05 40.15 39.44 39.80 121,438 -0.05(-0.13%)
Jan 12, 2021 39.66 40.00 39.38 39.85 103,557 +0.43(+1.09%)
Jan 11, 2021 39.46 39.65 39.22 39.42 105,598 -0.30(-0.76%)
Jan 08, 2021 40.25 40.25 39.05 39.72 300,000 -0.55(-1.37%)
Jan 07, 2021 39.45 40.29 39.34 40.27 273,625 -0.09(-0.22%)
Jan 06, 2021 39.00 40.45 39.00 40.36 176,127 +2.11(+5.52%)
Jan 05, 2021 38.06 38.54 37.57 38.25 288,108 +0.23(+0.60%)
Jan 04, 2021 39.00 39.04 37.80 38.02 193,284 -0.94(-2.41%)
Dec 31, 2020 38.96 38.96 38.96 81,676 +0.52(+1.35%)
Dec 30, 2020 38.28 38.92 38.21 38.44 81,676 +0.21(+0.55%)
Dec 29, 2020 38.66 38.98 38.09 38.23 126,441 -0.35(-0.91%)
Dec 28, 2020 38.80 39.12 38.35 38.58 164,557 -0.06(-0.16%)
Dec 24, 2020 38.60 38.68 37.98 38.64 69,100 +0.16(+0.42%)
Dec 23, 2020 38.21 39.10 38.21 38.48 571,477 +0.53(+1.40%)
Dec 22, 2020 38.44 38.64 37.90 37.95 247,910 -0.49(-1.27%)
Dec 21, 2020 38.47 38.47 37.50 38.44 300,897 +0.00(+0.00%)
Dec 18, 2020 38.26 38.76 38.07 38.44 1,148,300 +0.06(+0.16%)
Dec 17, 2020 38.76 38.76 38.08 38.38 380,674 -0.37(-0.95%)
Dec 16, 2020 38.61 38.88 38.27 38.75 245,910 +0.38(+0.99%)
Dec 15, 2020 37.59 38.47 37.44 38.37 179,753 +0.98(+2.62%)
Dec 14, 2020 37.97 37.98 37.31 37.39 231,624 -0.19(-0.51%)
Dec 11, 2020 36.78 37.66 36.78 37.58 283,000 +0.38(+1.02%)
Dec 10, 2020 36.72 37.29 36.51 37.20 283,656 +0.36(+0.98%)
Dec 09, 2020 36.37 36.94 36.06 36.84 285,225 +0.69(+1.91%)
Dec 08, 2020 35.72 36.22 35.72 36.15 117,443 +0.07(+0.19%)
Dec 07, 2020 36.30 36.60 35.96 36.08 283,661 -0.41(-1.12%)
Dec 04, 2020 36.47 36.64 36.26 36.49 319,500 +0.28(+0.77%)
Dec 03, 2020 35.70 36.39 35.42 36.21 283,748 +0.57(+1.60%)
Dec 02, 2020 35.21 35.76 35.21 35.64 202,590 +0.31(+0.88%)
Dec 01, 2020 35.13 35.43 34.85 35.33 199,693 +0.82(+2.38%)
Nov 30, 2020 35.00 35.07 34.27 34.51 516,136 -0.59(-1.68%)
Nov 27, 2020 35.52 35.75 34.98 35.10 137,600 -0.46(-1.29%)
Nov 25, 2020 35.76 35.76 34.97 35.56 494,300 -0.41(-1.14%)
Nov 24, 2020 35.33 35.99 34.94 35.97 214,110 +0.93(+2.65%)
Nov 23, 2020 35.46 35.65 34.81 35.04 175,823 -0.04(-0.11%)
Nov 20, 2020 34.87 35.41 34.56 35.08 186,400 -0.02(-0.06%)
Nov 19, 2020 35.22 35.28 34.55 35.10 216,509 -0.45(-1.27%)
Nov 18, 2020 35.98 35.99 35.45 35.55 229,028 -0.03(-0.08%)
Nov 17, 2020 35.22 35.88 34.88 35.58 165,973 -0.18(-0.50%)
Nov 16, 2020 35.71 35.92 35.34 35.76 164,967 +0.91(+2.61%)
Nov 13, 2020 34.30 34.93 34.11 34.85 97,700 +0.58(+1.69%)
Nov 12, 2020 34.45 34.63 33.95 34.27 110,084 -0.44(-1.27%)
Nov 11, 2020 35.25 35.40 34.44 34.71 126,497 -0.48(-1.36%)
Nov 10, 2020 35.06 35.30 34.72 35.19 177,286 +0.37(+1.06%)
Nov 09, 2020 34.43 35.44 34.25 34.82 327,455 +2.25(+6.91%)
Nov 06, 2020 32.46 32.76 32.27 32.57 185,000 +0.09(+0.28%)
Nov 05, 2020 32.14 32.74 31.79 32.48 232,440 +0.37(+1.15%)
Nov 04, 2020 31.93 32.72 31.31 32.11 248,821 -0.32(-0.99%)
Nov 03, 2020 32.00 33.22 31.99 32.43 374,253 +0.77(+2.43%)
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.