CNA Financial Corporation (CNA) Historical Stock Data
43.66 ↓0.57 (-1.29%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CNA is down -0.10% a day on average. There have been 15 days where CNA Financial Corporation closed green and 15 days where CNA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 44.26 | 43.66 | ↓$0.60 (-1.36%) | 43.64 | 44.43 | 234.25K |
| 2024-04-24 | 43.98 | 44.23 | ↑$0.25 (0.57%) | 43.86 | 44.30 | 130.83K |
| 2024-04-23 | 44.60 | 44.19 | ↓$0.41 (-0.92%) | 44.12 | 44.79 | 163.81K |
| 2024-04-22 | 44.55 | 44.56 | ↑$0.01 (0.02%) | 44.10 | 44.81 | 213.53K |
| 2024-04-19 | 43.66 | 44.44 | ↑$0.78 (1.79%) | 43.66 | 44.54 | 195.27K |
| 2024-04-18 | 43.04 | 43.34 | ↑$0.30 (0.70%) | 42.99 | 43.41 | 119.89K |
| 2024-04-17 | 43.14 | 42.81 | ↓$0.33 (-0.76%) | 42.64 | 43.24 | 160.88K |
| 2024-04-16 | 43.33 | 43.26 | ↓$0.07 (-0.16%) | 43.04 | 43.39 | 157.54K |
| 2024-04-15 | 43.60 | 43.21 | ↓$0.39 (-0.89%) | 43.20 | 43.85 | 178.86K |
| 2024-04-12 | 43.23 | 43.34 | ↑$0.11 (0.25%) | 43.11 | 43.63 | 116.84K |
| 2024-04-11 | 43.82 | 43.30 | ↓$0.52 (-1.19%) | 43.15 | 43.82 | 177.01K |
| 2024-04-10 | 44.00 | 44.01 | ↑$0.01 (0.02%) | 43.75 | 44.25 | 156.49K |
| 2024-04-09 | 44.14 | 44.10 | ↓$0.04 (-0.09%) | 43.67 | 44.47 | 296.91K |
| 2024-04-08 | 44.14 | 44.05 | ↓$0.09 (-0.20%) | 43.98 | 44.33 | 156.40K |
| 2024-04-05 | 43.62 | 44.08 | ↑$0.46 (1.05%) | 43.62 | 44.08 | 119.34K |
| 2024-04-04 | 44.28 | 43.67 | ↓$0.61 (-1.38%) | 43.52 | 44.42 | 169.01K |
| 2024-04-03 | 43.89 | 44.17 | ↑$0.28 (0.64%) | 43.88 | 44.22 | 133.18K |
| 2024-04-02 | 44.76 | 43.88 | ↓$0.88 (-1.97%) | 43.74 | 45.11 | 222.64K |
| 2024-04-01 | 45.31 | 44.76 | ↓$0.55 (-1.21%) | 44.72 | 45.31 | 122.49K |
| 2024-03-28 | 44.97 | 45.42 | ↑$0.45 (1.00%) | 44.96 | 45.50 | 222.39K |
| 2024-03-27 | 44.65 | 44.85 | ↑$0.20 (0.45%) | 44.65 | 44.91 | 99.78K |
| 2024-03-26 | 44.43 | 44.36 | ↓$0.07 (-0.16%) | 44.25 | 44.84 | 249.28K |
| 2024-03-25 | 44.21 | 44.41 | ↑$0.20 (0.45%) | 44.14 | 44.76 | 149.90K |
| 2024-03-22 | 43.92 | 44.11 | ↑$0.19 (0.43%) | 43.85 | 44.13 | 170.28K |
| 2024-03-21 | 44.27 | 43.90 | ↓$0.37 (-0.84%) | 43.82 | 44.42 | 188.11K |
| 2024-03-20 | 44.21 | 44.30 | ↑$0.09 (0.20%) | 44.01 | 44.56 | 216.34K |
| 2024-03-19 | 44.37 | 44.35 | ↓$0.02 (-0.05%) | 44.17 | 44.63 | 185.48K |
| 2024-03-18 | 44.19 | 44.15 | ↓$0.04 (-0.09%) | 44.06 | 44.47 | 164.66K |
| 2024-03-15 | 44.03 | 44.31 | ↑$0.28 (0.64%) | 44.00 | 44.45 | 273.47K |
| 2024-03-14 | 44.11 | 44.12 | ↑$0.01 (0.02%) | 43.57 | 44.16 | 177.58K |
Create an account or log in to view more rows.
$CNA beauty. Bag secured
$CNA the greatest stock of all time
will not bow to the shorts
oh yeah
$CNA beauty. Bag secured
$CNA Bearish..
$CNA Wish I shorted
$CNA watch this fly!!!!
$CNA choo choo
$CNA take us to the moon
lets goooooo
$CNA over a thousand shares in now
$CNA finally a pullback