CNA Financial Corporation (CNA) NYSE

47.72

-0.295(-0.61%)

Updated at September 08 01:07PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202549.0548.0148.0149.0547.93326,647
September 04, 202549.2348.9548.9549.4448.86367,434
September 03, 202548.6948.9248.9248.9848.44513,021
September 02, 20254948.9848.9849.1548.39477,100
August 29, 202549.2549.5549.5549.6949.18291,600
August 28, 202549.4149.1149.1149.4949.07256,803
August 27, 202548.8249.3349.3349.5248.76373,100
August 26, 202548.7648.8748.8748.9948.48340,213
August 25, 202549.2248.9348.9349.2748.72354,510
August 22, 202549.4849.3349.3349.7749.26299,600
August 21, 202548.8949.3249.3249.3248.82764,400
August 20, 202548.6348.9248.9249.3148.55557,200
August 19, 202547.2648.4848.4848.547.24525,200
August 18, 202547.1747.2147.2147.3346.99419,100
August 15, 202547.8647.7347.7348.1547.6354,400
August 14, 202547.9547.7147.7148.0147.55456,742
August 13, 202547.6247.9747.9748.1247.4282,794
August 12, 202547.3947.5247.5247.6847.36399,000
August 11, 202547.1747.3247.3247.447.08429,100
August 08, 202547.23474747.4946.97381,032
August 07, 202547.6347.0147.0147.9746.86549,700
August 06, 202546.4947.647.647.7546.48580,203
August 05, 202545.746.5846.5846.7845.7688,846
August 04, 202544.145.6645.6645.8644.03619,422
August 01, 202544.4843.8943.8944.4843.75644,100
July 31, 202543.844.3344.3344.7343.8488,713
July 30, 202544.4444.0344.0344.7143.81442,400
July 29, 202544.1444.4844.4844.8144.11540,700
July 28, 202544.2543.9443.9444.2943.8544,229
July 25, 202544.1144.4344.4344.544.03530,845
July 24, 202544.3143.9643.9644.3543.89404,417
July 23, 202544.7244.5844.5844.8144.26562,629
July 22, 202543.7944.6444.6444.6543.71637,300
July 21, 202544.443.743.744.443.66400,438
July 18, 202544.1944.2544.2544.6944.11686,661
July 17, 202543.5344.144.144.1943.36634,600
July 16, 202543.543.7643.7643.8343.29632,643
July 15, 202543.8643.3343.3344.0243.33609,100
July 14, 202543.9144.1744.1744.3943.8751,179
July 11, 202543.6843.9743.9744.1143.55598,826
July 10, 202544.5243.9443.9444.5543.78593,856
July 09, 202545.144.5444.5445.1144.41624,725
July 08, 202544.9645.0745.0745.4544.79532,600
July 07, 202545.6845.1845.1845.8644.98506,400
July 03, 202545.6645.6945.6945.9745.6429,136
July 02, 202546.3745.4545.4546.4444.88560,745
July 01, 202546.446.4846.4846.8146.18547,000
June 30, 202546.4946.5346.5346.6246617,527
June 27, 202546.0646.546.546.545.653.38M
June 26, 202545.6245.9745.9746.0745.55492,300
June 25, 202546.0445.4145.4146.4145.26604,931
June 24, 202545.9246.0946.0946.0945.43576,918
June 23, 202545.3245.8145.8145.8245.07404,828
June 20, 202545.2245.2945.2945.5144.95553,319
June 18, 202545.0545.1145.1145.2644.82451,702
June 17, 202545.1745.0345.0345.4944.62514,400
June 16, 202546.0445.4545.4546.2545.34445,935
June 13, 202545.845.6445.6446.0645.5335,200
June 12, 202545.6146.0946.0946.1145.49304,785
June 11, 202545.6345.845.845.945.34309,827
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved