Historical Data for CNA Financial Corporation (CNA)

$ 44.20   -0.32 (-0.72%) Volume: 183.76k 6:30 PM EST 15-Nov-2019
After Hours:  $ 44.20 0.00 (0.00%) Volume: 8.42k 5:42 PM EST 15-Nov-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/15/19 44.61 44.74 44.0378 44.20 183.76k -0.32 -0.72% 44.20 8.13m 2,902
11/14/19 44.38 44.64 44.30 44.52 254.24k 0.07 0.16% 44.52 11.3m 2,612
11/13/19 44.36 44.57 44.14 44.45 96.71k -0.14 -0.31% 44.45 4.3m 1,695
11/12/19 44.45 44.68 44.21 44.59 217.04k 0.29 0.65% 44.59 9.66m 2,153
11/11/19 44.23 44.53 44.00 44.30 329.62k -0.20 -0.45% 44.30 14.58m 2,579
11/08/19 44.54 44.81 44.42 44.50 108.45k -0.11 -0.25% 44.50 4.83m 1,605
11/07/19 44.81 45.12 44.61 44.61 227.27k -0.160004 -0.36% 44.61 10.16m 2,145
11/06/19 45.29 45.45 44.81 45.12 158.04k -0.009923 -0.02% 44.77 7.13m 2,609
11/05/19 44.76 45.41 44.76 45.13 199.16k 0.426665 0.96% 44.7799 9m 2,480
11/04/19 45.31 45.32 44.515 44.70 174.95k -0.198449 -0.45% 44.3533 7.83m 2,193
11/01/19 45.14 45.29 44.83 44.90 164.9k 0.059535 0.13% 44.5517 7.42m 2,694
10/31/19 44.51 44.93 44.08 44.84 316.02k 0.228216 0.52% 44.4922 14.13m 3,670
10/30/19 44.68 44.87 44.17 44.61 313.43k -0.109147 -0.25% 44.264 13.97m 3,582
10/29/19 44.00 44.72 43.85 44.72 406.23k 0.585423 1.34% 44.3731 18.07m 5,737
10/28/19 43.00 45.00 42.31 44.13 588.19k -1.2502 -2.78% 43.7877 26.04m 6,445
10/25/19 45.25 45.49 45.11 45.39 198.49k 0.277828 0.62% 45.0379 9.01m 3,139
10/24/19 45.93 46.09 44.99 45.11 175.31k -0.65488 -1.44% 44.7601 7.92m 2,433
10/23/19 46.03 46.27 45.39 45.77 370.54k -0.178604 -0.39% 45.415 16.93m 3,372
10/22/19 47.46 47.46 45.88 45.95 239.86k -1.657 -3.51% 45.5936 11.13m 3,950
10/21/19 47.25 47.65 46.88 47.62 149.12k 0.654881 1.41% 47.2506 7.08m 2,090
10/18/19 46.86 47.07 46.78 46.96 82.57k 0.059534 0.13% 46.5957 3.88m 1,287
10/17/19 47.01 47.27 46.63 46.90 98.95k 0.019845 0.04% 46.5362 4.63m 2,194