Historical Data for CNA Financial Corporation (CNA)

$ 49.61   0.08 (+0.16%) Volume: 11.95k 10:41 AM EDT Sep 17, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/17/19 49.54 49.63 49.39 49.61 11.95k 0.08 0.16% 49.61 592.36k 211
09/16/19 49.12 49.675 48.821 49.53 255.03k 0.30 0.61% 49.53 12.61m 2,901
09/13/19 49.08 49.36 48.86 49.23 236.44k 0.28 0.57% 49.23 11.62m 3,473
09/12/19 48.64 49.26 48.37 48.95 171.19k 0.40 0.82% 48.95 8.39m 2,616
09/11/19 48.21 48.65 47.94 48.55 311.12k 0.46 0.96% 48.55 15.08m 2,447
09/10/19 48.08 48.09 47.27 48.09 190.23k 0.17 0.35% 48.09 9.09m 2,284
09/09/19 48.17 48.17 47.46 47.92 105.21k -0.03 -0.06% 47.92 5.03m 1,820
09/06/19 47.72 48.17 47.72 47.95 75.74k 0.11 0.23% 47.95 3.63m 1,354
09/05/19 47.87 48.09 47.46 47.84 81.6k 0.38 0.80% 47.84 3.9m 1,518
09/04/19 47.34 47.55 47.0201 47.46 79.52k 0.62 1.32% 47.46 3.76m 1,383
09/03/19 46.91 47.10 46.57 46.84 93.69k -0.29 -0.62% 46.84 4.38m 1,398
08/30/19 46.93 47.23 46.62 47.13 134.35k 0.44 0.94% 47.13 6.32m 2,002
08/29/19 46.80 47.01 46.59 46.69 122.76k 0.30 0.65% 46.69 5.74m 2,321
08/28/19 46.33 46.65 46.14 46.39 125.81k 0.04 0.09% 46.39 5.84m 1,551
08/27/19 46.70 47.11 46.31 46.35 161.96k -0.10 -0.22% 46.35 7.53m 2,178
08/26/19 46.22 46.48 46.11 46.45 146.28k 0.45 0.98% 46.45 6.78m 2,160
08/23/19 46.83 47.44 45.97 46.00 188.94k -1.22 -2.58% 46.00 8.79m 2,332
08/22/19 47.22 47.78 46.71 47.22 77.79k 0.22 0.47% 47.22 3.67m 1,134
08/21/19 47.09 47.24 46.84 47.00 121.08k 0.17 0.36% 47.00 5.7m 2,050
08/20/19 47.59 47.59 46.80 46.83 154.21k -0.80 -1.68% 46.83 7.27m 2,000
08/19/19 47.76 47.76 47.22 47.63 164.28k 0.47 1.00% 47.63 7.82m 2,414