CNA - CNA Financial Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 201947.3947.7747.2547.2847.28250,800
Jun 18, 201947.1947.5547.1747.2947.29225,400
Jun 17, 201947.6247.7847.0247.0447.04187,800
Jun 14, 201947.2147.9146.7947.6747.67213,100
Jun 13, 201947.2147.3947.0047.2847.28208,600
Jun 12, 201946.7347.3446.6647.0247.02322,200
Jun 11, 201946.4346.8146.1746.7646.76261,200
Jun 10, 201946.1846.2845.8746.1746.17302,300
Jun 07, 201946.1146.4145.6646.1446.14236,600
Jun 06, 201945.9846.1745.8845.9845.98345,400
Jun 05, 201945.7246.0845.6445.9345.93201,500
Jun 04, 201945.8445.9945.2745.6845.68243,900
Jun 03, 201944.8245.4744.7945.4745.47109,700
May 31, 201944.7645.1544.6344.9644.96221,000
May 30, 201945.2745.6044.8144.9644.96264,600
May 29, 201945.0445.1844.7445.0645.06162,600
May 28, 201945.7245.7745.2845.2845.28106,900
May 24, 201945.7045.9145.3845.7445.7487,600
May 23, 201945.8845.8845.2945.6145.6198,800
May 22, 201946.1746.4046.0446.1346.13113,100
May 21, 201946.2146.5346.2146.3546.3580,800
May 20, 201945.8746.5145.8746.0246.02137,800
May 17, 201945.8146.4745.8146.0046.00227,300
May 16, 201945.5146.1145.5146.1046.10216,800
May 15, 201944.7445.5044.7445.3445.34122,100
May 14, 201944.8345.4044.8144.9944.99407,200
May 13, 201945.2745.4944.6544.9044.90180,800
May 10, 201944.9745.9044.8845.8945.89223,800
May 10, 20190.35 Dividend
May 09, 201945.0445.6944.8745.5545.20293,500
May 08, 201945.0545.6044.9045.2644.91228,400
May 07, 201945.4945.6744.9144.9944.64170,000
May 06, 201945.3245.7545.0145.7245.37174,400
May 03, 201945.5845.9145.4545.7845.43146,400
May 02, 201945.5046.0045.3845.6145.26127,100
May 01, 201946.2746.4045.6045.6445.29220,700
Apr 30, 201945.9646.3945.4046.3345.97303,900
Apr 29, 201946.0046.1145.0345.9245.57463,600
Apr 26, 201944.6945.3944.6445.3244.97174,100
Apr 25, 201944.3544.9644.0244.7644.42206,600
Apr 24, 201944.3844.6244.2444.4444.10178,500
Apr 23, 201944.3844.4644.0344.3844.04293,700
Apr 22, 201944.2444.4244.0044.3444.00121,700
Apr 18, 201944.6044.8644.4644.5044.1693,600
Apr 17, 201944.9244.9244.3644.4944.15142,800
Apr 16, 201944.5144.9244.5144.9044.55139,500
Apr 15, 201944.3544.4744.2244.3243.98107,200
Apr 12, 201944.5044.7544.2944.3644.02115,300
Apr 11, 201943.8744.3743.8344.3143.97139,900
Apr 10, 201943.2543.9243.2443.7743.43131,100
Apr 09, 201943.4643.5943.1943.2942.96168,500
Apr 08, 201943.8443.9043.5743.6043.26148,000
Apr 05, 201943.9844.1043.7643.8643.52201,600
Apr 04, 201943.6744.0543.6343.7943.45120,100
Apr 03, 201943.5643.8543.4043.5943.26378,700
Apr 02, 201944.0244.0243.1043.4243.09427,200
Apr 01, 201943.5944.0643.5344.0543.71214,100
Mar 29, 201943.4743.5143.0543.3543.02180,900
Mar 28, 201943.0043.2542.6643.1942.86242,200
Mar 27, 201942.6643.1642.5143.0042.67243,700
Mar 26, 201942.5042.8642.2942.7042.37166,100
Mar 25, 201942.7643.1642.2842.3542.02215,600
Mar 22, 201943.1143.1642.6842.7742.44321,900
Mar 21, 201942.8943.5442.7543.3343.00161,600
Mar 20, 201943.5043.8143.0243.0342.70436,300
Mar 19, 201944.2144.4643.5943.6543.31308,600
Mar 18, 201943.5644.3443.5644.0543.71382,000
Mar 15, 201943.3544.1243.3543.5643.23744,100
Mar 14, 201943.2643.4443.1543.2842.95343,900
Mar 13, 201943.4443.4543.1543.2442.91263,700
Mar 12, 201943.3743.4843.2243.3042.97170,300
Mar 11, 201943.2243.3442.8043.3343.00461,400
Mar 08, 201942.5043.1842.5043.0842.75407,300
Mar 07, 201942.9543.0142.5742.7942.46303,300
Mar 06, 201943.1343.3542.9842.9942.66122,800
Mar 05, 201943.5643.6242.9543.1642.83212,100
Mar 04, 201943.5943.8043.1343.5343.20160,100
Mar 01, 201943.5343.7043.2143.4643.13248,500
Feb 28, 201943.1543.3343.0443.2242.89209,300
Feb 27, 201942.9843.3342.9243.0642.73209,200
Feb 26, 201943.0543.5043.0243.1042.77180,200
Feb 25, 201943.2643.6343.1843.2042.87297,200
Feb 22, 201943.6043.6142.7343.2442.91326,700
Feb 22, 20190.35 Dividend
Feb 21, 201945.7046.0145.4145.9045.20587,000
Feb 20, 201945.2045.8344.8645.6644.96436,600
Feb 19, 201944.4545.5444.4545.2744.58453,600
Feb 15, 201944.2044.6444.1944.5343.85259,900
Feb 14, 201943.7544.1143.4743.8343.16384,400
Feb 13, 201943.1644.0443.1643.7943.12355,000
Feb 12, 201943.1744.0442.9643.2142.55481,300
Feb 11, 201943.9844.5242.3742.9142.261,357,700
Feb 08, 201946.3846.7345.9846.5345.82219,600
Feb 07, 201946.1746.6145.9246.6045.89192,400
Feb 06, 201946.1146.4946.1146.4145.70213,400
Feb 05, 201946.0646.2945.7646.2545.54180,300
Feb 04, 201946.1346.1845.6246.1345.43207,600
Feb 01, 201946.0446.3545.8346.3445.63352,600
Jan 31, 201945.2345.9945.1045.8645.16285,500
Jan 30, 201945.0845.7044.6145.3144.62120,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...