Historical Data for CNA Financial Corporation (CNA)

$ 47.64   0.04 (+0.08%) Volume: 100.59k 4:02 PM EDT Jul 22, 2019
After Hours:  $ 47.64 0.00 (0.00%) Volume: 397 4:02 PM EDT Jul 22, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/22/19 47.60 47.82 47.33 47.64 100.59k 0.04 0.08% 47.64 4.79m 1,596
07/19/19 48.03 48.03 47.55 47.60 101.33k -0.32 -0.67% 47.60 4.83m 1,152
07/18/19 47.55 48.00 47.55 47.92 102.51k 0.33 0.69% 47.92 4.9m 1,478
07/17/19 47.94 48.0551 47.51 47.59 95.61k -0.53 -1.10% 47.59 4.57m 1,675
07/16/19 48.20 48.46 48.08 48.12 86.1k -0.25 -0.52% 48.12 4.15m 1,230
07/15/19 48.50 48.50 48.07 48.37 97.4k -0.12 -0.25% 48.37 4.7m 1,651
07/12/19 48.16 48.50 48.04 48.49 163.05k 0.36 0.75% 48.49 7.88m 2,361
07/11/19 48.26 48.26 47.87 48.13 118.71k -0.17 -0.35% 48.13 5.7m 1,643
07/10/19 48.29 48.41 48.105 48.30 153.09k 0.12 0.25% 48.30 7.39m 2,289
07/09/19 47.90 48.18 47.73 48.18 103.07k 0.20 0.42% 48.18 4.95m 1,967
07/08/19 47.88 48.09 47.83 47.98 128.83k 0.02 0.04% 47.98 6.18m 1,399
07/05/19 48.31 48.31 47.75 47.96 89.99k -0.45 -0.93% 47.96 4.32m 1,427
07/03/19 47.63 48.41 47.42 48.41 248.4k 1.01 2.13% 48.41 11.99m 1,654
07/02/19 47.17 47.57 46.90 47.40 304.73k 0.27 0.57% 47.40 14.44m 3,959
07/01/19 47.46 47.48 46.87 47.13 145.13k 0.06 0.13% 47.13 6.84m 2,032
06/28/19 46.59 47.07 46.48 47.07 324.88k 0.73 1.58% 47.07 15.24m 3,380
06/27/19 46.31 46.64 46.24 46.34 252.71k 0.05 0.11% 46.34 11.72m 2,716
06/26/19 47.30 47.68 46.29 46.29 220.01k -1.07 -2.26% 46.29 10.25m 2,163
06/25/19 47.13 47.69 47.11 47.36 74.93k 0.18 0.38% 47.36 3.55m 1,335
06/24/19 47.04 47.55 47.04 47.18 83.27k 0.00 0.00% 47.18 3.94m 1,245