CNA - CNA Financial Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201943.8644.5043.8544.3544.35218,607
Dec 11, 201943.7843.9543.4143.8443.84182,500
Dec 10, 201944.0544.1443.5743.8343.83192,100
Dec 09, 201944.0444.2443.7444.0644.06179,100
Dec 06, 201943.5543.8843.5143.8143.81114,500
Dec 05, 201943.4243.4643.1243.4343.43167,700
Dec 04, 201943.0143.6642.9743.3643.36197,100
Dec 03, 201943.6643.7342.9643.0543.05164,400
Dec 02, 201944.8344.8344.0044.0844.08122,000
Nov 29, 201944.2944.7244.2844.7244.72178,300
Nov 27, 201944.4644.4644.0544.2944.29330,000
Nov 26, 201944.2344.3844.1244.3044.30164,800
Nov 25, 201944.1844.3943.9044.1444.14294,100
Nov 22, 201943.7544.2443.7544.0944.09152,000
Nov 21, 201944.4044.5243.7943.9643.96112,000
Nov 20, 201944.2144.8043.9944.4444.44234,600
Nov 19, 201944.3644.6344.1244.1344.13574,600
Nov 18, 201944.0644.4244.0244.3244.32129,300
Nov 15, 201944.6144.7444.0444.2044.20175,600
Nov 14, 201944.3844.6444.3044.5244.52254,200
Nov 13, 201944.3644.5744.1444.4544.4587,900
Nov 12, 201944.4544.6844.2144.5944.59217,000
Nov 11, 201944.2344.5344.0044.3044.30329,600
Nov 08, 201944.5444.8144.4244.5044.50108,300
Nov 07, 201944.8145.1244.6144.6144.61223,600
Nov 07, 20190.35 Dividend
Nov 06, 201945.2945.4544.8145.1244.77158,000
Nov 05, 201944.7645.4144.7645.1344.78197,000
Nov 04, 201945.3145.3244.5244.7044.35163,300
Nov 01, 201945.1445.2944.8344.9044.55154,700
Oct 31, 201944.5144.9344.0844.8444.49316,000
Oct 30, 201944.6844.8744.1744.6144.26313,400
Oct 29, 201944.0044.7243.8544.7244.37406,200
Oct 28, 201943.0045.0042.3144.1343.79588,200
Oct 25, 201945.2545.4945.1145.3945.04198,500
Oct 24, 201945.9346.0944.9945.1144.76175,300
Oct 23, 201946.0346.2745.3945.7745.41370,500
Oct 22, 201947.4647.4645.8845.9545.59239,900
Oct 21, 201947.2547.6546.8847.6247.25149,100
Oct 18, 201946.8647.0746.7846.9646.6082,600
Oct 17, 201947.0147.2746.6346.9046.5498,900
Oct 16, 201947.0147.0146.6146.8846.5288,200
Oct 15, 201947.2547.4747.1647.1846.8196,000
Oct 14, 201947.1947.4247.1747.2146.8477,000
Oct 11, 201947.7547.8947.3047.4147.04152,800
Oct 10, 201947.1847.6746.9947.1646.79221,500
Oct 09, 201947.3547.5946.8347.2346.86111,200
Oct 08, 201947.8047.8047.0647.0846.71146,100
Oct 07, 201948.1648.5848.0348.2047.8399,700
Oct 04, 201947.2748.3947.2748.3047.93115,900
Oct 03, 201947.3547.5946.9947.2946.9293,500
Oct 02, 201948.0248.0247.1147.2846.91151,700
Oct 01, 201949.2949.4248.2948.3347.96166,600
Sep 30, 201949.0449.2848.8249.2548.87136,000
Sep 27, 201949.1449.2348.6548.9248.5498,900
Sep 26, 201948.9749.3148.9149.0248.64107,600
Sep 25, 201949.7649.7648.9749.1148.73226,400
Sep 24, 201949.8350.4749.6249.7449.35171,600
Sep 23, 201948.9049.9848.9049.8949.50149,100
Sep 20, 201949.5049.6949.0949.1948.81169,700
Sep 19, 201949.5049.7349.3149.4549.0763,300
Sep 18, 201949.5249.6949.2749.5749.1977,600
Sep 17, 201949.5449.7049.3949.6349.2584,300
Sep 16, 201949.1249.6848.8249.5349.15255,000
Sep 13, 201949.0849.3648.8649.2348.85236,400
Sep 12, 201948.6449.2648.3748.9548.57171,200
Sep 11, 201948.2148.6547.9448.5548.17311,100
Sep 10, 201948.0848.0947.2748.0947.72190,200
Sep 09, 201948.1748.1747.4647.9247.55105,200
Sep 06, 201947.7248.1747.7247.9547.5875,700
Sep 05, 201947.8748.0947.4647.8447.4781,600
Sep 04, 201947.3447.5547.0247.4647.0979,500
Sep 03, 201946.9147.1046.5746.8446.4893,600
Aug 30, 201946.9347.2346.6247.1346.76134,300
Aug 29, 201946.8047.0146.5946.6946.33122,800
Aug 28, 201946.3346.6546.1446.3946.03125,800
Aug 27, 201946.7047.1146.3146.3545.99162,000
Aug 26, 201946.2246.4846.1146.4546.09146,300
Aug 23, 201946.8347.4445.9746.0045.64188,900
Aug 22, 201947.2247.7846.7147.2246.8577,800
Aug 21, 201947.0947.2446.8447.0046.64121,100
Aug 20, 201947.5947.5946.8046.8346.47154,200
Aug 19, 201947.7647.7647.2247.6347.26164,300
Aug 16, 201946.3647.3846.3047.1646.79253,500
Aug 16, 20190.35 Dividend
Aug 15, 201946.4746.8446.0946.4445.73363,900
Aug 14, 201947.5647.5746.3246.3745.66228,700
Aug 13, 201947.3648.1747.0748.0847.35251,300
Aug 12, 201947.9148.2147.1547.3946.6796,100
Aug 09, 201948.1548.4747.9948.2047.47118,800
Aug 08, 201947.5348.5147.1548.4747.73187,300
Aug 07, 201946.8647.5746.3647.2446.52271,700
Aug 06, 201946.5547.4446.5047.3346.61274,900
Aug 05, 201948.5748.5745.8446.3145.60309,800
Aug 02, 201947.0447.2846.8347.0846.36156,700
Aug 01, 201947.6848.0246.9847.1546.43203,500
Jul 31, 201947.8948.1947.5247.8947.16211,300
Jul 30, 201947.7348.1147.7347.9247.1974,300
Jul 29, 201948.5748.6847.8547.9547.22126,400
Jul 26, 201948.1648.6347.8848.5747.83102,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...