Historical Data for CNA Financial Corporation (CNA)

$ 34.16   1.21 (+3.67%) Volume: 223.44k 4:00 PM EDT 7-Aug-2020
After Hours:  $ 34.16 0.00 (0.00%) Volume: 3.32k 4:05 PM EDT 7-Aug-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/07/20 32.76 34.20 32.65 34.16 223.44k 1.21 3.67% 34.16 7.55m 2,740
08/06/20 32.55 33.19 32.55 32.95 131.86k 0.24 0.73% 32.95 4.34m 2,670
08/05/20 32.49 33.00 32.465 32.71 230.14k 0.42 1.30% 32.71 7.54m 2,504
08/04/20 33.00 33.22 32.28 32.29 335.51k -0.67 -2.03% 32.29 10.9m 4,394
08/03/20 33.30 33.77 31.78 32.96 379.04k -0.34 -1.02% 32.96 12.54m 5,808
07/31/20 33.45 33.53 32.90 33.30 261.62k -0.36 -1.07% 33.30 8.68m 3,156
07/30/20 33.58 33.79 33.30 33.66 247.53k -0.51 -1.49% 33.66 8.31m 3,263
07/29/20 33.58 34.455 33.5784 34.17 325.64k 0.71 2.12% 34.17 11.11m 3,791
07/28/20 33.67 33.7108 33.40 33.46 210.95k -0.20 -0.59% 33.46 7.06m 3,019
07/27/20 33.76 33.86 33.32 33.66 215.53k -0.28 -0.82% 33.66 7.24m 3,306
07/24/20 34.26 34.425 33.80 33.94 121.78k -0.20 -0.59% 33.94 4.14m 2,022
07/23/20 33.89 34.40 33.75 34.14 173.19k 0.17 0.50% 34.14 5.92m 2,681
07/22/20 33.58 34.03 33.33 33.97 130.77k 0.20 0.59% 33.97 4.42m 1,966
07/21/20 33.25 34.13 33.25 33.77 199.49k 0.77 2.33% 33.77 6.74m 2,747
07/20/20 33.57 33.57 32.90 33.00 295.26k -0.65 -1.93% 33.00 9.76m 3,913
07/17/20 33.15 33.79 32.92 33.65 325.65k 0.55 1.66% 33.65 10.94m 4,827
07/16/20 32.27 33.20 31.91 33.10 280.67k 0.65 2.00% 33.10 9.24m 3,836
07/15/20 32.71 32.76 32.11 32.45 220.59k 0.42 1.31% 32.45 7.15m 3,710
07/14/20 31.19 32.16 30.93 32.03 195.66k 0.71 2.27% 32.03 6.24m 3,186
07/13/20 31.51 31.76 30.735 31.32 221.49k 0.06 0.19% 31.32 6.95m 4,311
07/10/20 29.71 31.29 29.71 31.26 340.07k 1.55 5.22% 31.26 10.56m 3,711
07/09/20 30.52 30.52 29.47 29.71 187.13k -0.94 -3.07% 29.71 5.57m 2,728
07/08/20 30.49 31.01 30.22 30.65 210.92k 0.12 0.39% 30.65 6.43m 2,680