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.

DateOpenCloseChangeLowHighVolume
2022-05-2044.3643.99↓$0.37 (-0.83%)43.3044.75139.13K
2022-05-1944.0043.94↓$0.06 (-0.14%)43.2744.28139.17K
2022-05-1845.1644.42↓$0.74 (-1.64%)44.2345.35103.55K
2022-05-1744.9345.45↑$0.52 (1.16%)44.8145.4688.47K
2022-05-1643.9144.28↑$0.37 (0.84%)43.6644.5786.40K
2022-05-1343.5944.14↑$0.55 (1.26%)43.3744.41110.23K
2022-05-1244.0943.85↓$0.24 (-0.54%)43.3844.12153.79K
2022-05-1144.1144.00↓$0.11 (-0.25%)43.8544.94114.01K
2022-05-1044.6343.97↓$0.66 (-1.48%)43.5845.02169.32K
2022-05-0944.9444.33↓$0.61 (-1.36%)44.1945.13193.04K
2022-05-0645.4445.52↑$0.08 (0.18%)45.2645.70128.09K
2022-05-0546.0545.59↓$0.46 (-1.00%)45.2446.21118.67K
2022-05-0445.1546.43↑$1.28 (2.83%)45.0246.43252.77K
2022-05-0344.7945.31↑$0.52 (1.16%)44.5145.84157.32K
2022-05-0245.1044.88↓$0.22 (-0.49%)43.7647.06294.27K
2022-04-2948.4347.44↓$0.99 (-2.04%)47.4348.79107.82K
2022-04-2848.2948.65↑$0.36 (0.75%)47.6448.70102.80K
2022-04-2747.6248.01↑$0.39 (0.82%)47.4548.2890.45K
2022-04-2647.8547.53↓$0.32 (-0.67%)47.4748.2887.05K
2022-04-2548.0448.33↑$0.29 (0.60%)47.1648.40147.36K
2022-04-2249.6048.34↓$1.26 (-2.54%)48.3149.60108.91K
2022-04-2150.0049.57↓$0.43 (-0.86%)49.4350.30107.04K
2022-04-2049.0049.67↑$0.67 (1.37%)48.8949.68145.52K
2022-04-1948.8148.66↓$0.15 (-0.31%)48.6048.97130.14K
2022-04-1848.4448.87↑$0.43 (0.89%)48.4449.0482.59K
2022-04-1448.5348.73↑$0.20 (0.41%)48.5348.9688.12K
2022-04-1348.2648.59↑$0.33 (0.68%)48.0948.8196.29K
2022-04-1248.6448.49↓$0.15 (-0.31%)48.2749.06153.16K
2022-04-1148.5248.57↑$0.05 (0.10%)48.4949.06108.56K
2022-04-0847.9348.43↑$0.50 (1.04%)47.8548.68128.13K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

iburnmoney

$CNA don’t be boring today beast

0 Like Report