CNA Financial Corporation (CNA) Historical Stock Data
43.99 ↑0.05 (0.11%)
As of Market Close on May 20th, 2022.
Historical Data
In the past 30 trading days, CNA is down -0.01% 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 |
|---|---|---|---|---|---|---|
| 2022-05-20 | 44.36 | 43.99 | ↓$0.37 (-0.83%) | 43.30 | 44.75 | 139.13K |
| 2022-05-19 | 44.00 | 43.94 | ↓$0.06 (-0.14%) | 43.27 | 44.28 | 139.17K |
| 2022-05-18 | 45.16 | 44.42 | ↓$0.74 (-1.64%) | 44.23 | 45.35 | 103.55K |
| 2022-05-17 | 44.93 | 45.45 | ↑$0.52 (1.16%) | 44.81 | 45.46 | 88.47K |
| 2022-05-16 | 43.91 | 44.28 | ↑$0.37 (0.84%) | 43.66 | 44.57 | 86.40K |
| 2022-05-13 | 43.59 | 44.14 | ↑$0.55 (1.26%) | 43.37 | 44.41 | 110.23K |
| 2022-05-12 | 44.09 | 43.85 | ↓$0.24 (-0.54%) | 43.38 | 44.12 | 153.79K |
| 2022-05-11 | 44.11 | 44.00 | ↓$0.11 (-0.25%) | 43.85 | 44.94 | 114.01K |
| 2022-05-10 | 44.63 | 43.97 | ↓$0.66 (-1.48%) | 43.58 | 45.02 | 169.32K |
| 2022-05-09 | 44.94 | 44.33 | ↓$0.61 (-1.36%) | 44.19 | 45.13 | 193.04K |
| 2022-05-06 | 45.44 | 45.52 | ↑$0.08 (0.18%) | 45.26 | 45.70 | 128.09K |
| 2022-05-05 | 46.05 | 45.59 | ↓$0.46 (-1.00%) | 45.24 | 46.21 | 118.67K |
| 2022-05-04 | 45.15 | 46.43 | ↑$1.28 (2.83%) | 45.02 | 46.43 | 252.77K |
| 2022-05-03 | 44.79 | 45.31 | ↑$0.52 (1.16%) | 44.51 | 45.84 | 157.32K |
| 2022-05-02 | 45.10 | 44.88 | ↓$0.22 (-0.49%) | 43.76 | 47.06 | 294.27K |
| 2022-04-29 | 48.43 | 47.44 | ↓$0.99 (-2.04%) | 47.43 | 48.79 | 107.82K |
| 2022-04-28 | 48.29 | 48.65 | ↑$0.36 (0.75%) | 47.64 | 48.70 | 102.80K |
| 2022-04-27 | 47.62 | 48.01 | ↑$0.39 (0.82%) | 47.45 | 48.28 | 90.45K |
| 2022-04-26 | 47.85 | 47.53 | ↓$0.32 (-0.67%) | 47.47 | 48.28 | 87.05K |
| 2022-04-25 | 48.04 | 48.33 | ↑$0.29 (0.60%) | 47.16 | 48.40 | 147.36K |
| 2022-04-22 | 49.60 | 48.34 | ↓$1.26 (-2.54%) | 48.31 | 49.60 | 108.91K |
| 2022-04-21 | 50.00 | 49.57 | ↓$0.43 (-0.86%) | 49.43 | 50.30 | 107.04K |
| 2022-04-20 | 49.00 | 49.67 | ↑$0.67 (1.37%) | 48.89 | 49.68 | 145.52K |
| 2022-04-19 | 48.81 | 48.66 | ↓$0.15 (-0.31%) | 48.60 | 48.97 | 130.14K |
| 2022-04-18 | 48.44 | 48.87 | ↑$0.43 (0.89%) | 48.44 | 49.04 | 82.59K |
| 2022-04-14 | 48.53 | 48.73 | ↑$0.20 (0.41%) | 48.53 | 48.96 | 88.12K |
| 2022-04-13 | 48.26 | 48.59 | ↑$0.33 (0.68%) | 48.09 | 48.81 | 96.29K |
| 2022-04-12 | 48.64 | 48.49 | ↓$0.15 (-0.31%) | 48.27 | 49.06 | 153.16K |
| 2022-04-11 | 48.52 | 48.57 | ↑$0.05 (0.10%) | 48.49 | 49.06 | 108.56K |
| 2022-04-08 | 47.93 | 48.43 | ↑$0.50 (1.04%) | 47.85 | 48.68 | 128.13K |
Create an account or log in to view more rows.
$CNA MAY RIP TOMORROW
$CNA diamond balls
$CNA very normal lol sike
$CNA HOLDING LONG AND STRONG!!!
$CNA I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$CNA 5 minute looks sexy
$CNA somebody knows something
$CNA lets go <3
$CNA don’t be boring today beast
$CNA Green by EOD guarentee