CNA - CNA Financial Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201947.0947.2346.8447.0847.0849,285
Aug 19, 201947.7647.7646.0947.6347.63164,300
Aug 16, 201946.3647.3846.0947.1647.16253,300
Aug 16, 20190.35 Dividend
Aug 15, 201946.4746.8446.0946.4446.09363,900
Aug 14, 201947.5647.5746.3246.3746.02228,700
Aug 13, 201947.3648.1747.0748.0847.72251,300
Aug 12, 201947.9148.2147.1547.3947.0396,100
Aug 09, 201948.1548.4747.9948.2047.84118,800
Aug 08, 201947.5348.5147.1548.4748.10187,300
Aug 07, 201946.8647.5746.3647.2446.88271,700
Aug 06, 201946.5547.4446.5047.3346.97274,900
Aug 05, 201948.5748.5745.8446.3145.96309,800
Aug 02, 201947.0447.2846.8347.0846.73156,700
Aug 01, 201947.6848.0246.9847.1546.79203,500
Jul 31, 201947.8948.1947.5247.8947.53211,300
Jul 30, 201947.7348.1147.7347.9247.5674,300
Jul 29, 201948.5748.6847.8547.9547.59126,400
Jul 26, 201948.1648.6347.8848.5748.20102,600
Jul 25, 201948.3448.3947.9748.0547.6979,600
Jul 24, 201947.9248.3647.6648.3447.98129,800
Jul 23, 201947.6247.9347.4147.7847.42241,600
Jul 22, 201947.6047.8247.3347.6447.28100,600
Jul 19, 201948.0348.0347.5547.6047.24101,300
Jul 18, 201947.5548.0047.5547.9247.56102,500
Jul 17, 201947.9448.0647.5147.5947.2395,600
Jul 16, 201948.2048.4648.0848.1247.7686,100
Jul 15, 201948.5048.5048.0748.3748.0197,400
Jul 12, 201948.1648.5048.0448.4948.12163,000
Jul 11, 201948.2648.2647.8748.1347.77118,700
Jul 10, 201948.2948.4148.1148.3047.94153,100
Jul 09, 201947.9048.1847.7348.1847.82103,100
Jul 08, 201947.8848.0947.8347.9847.62128,800
Jul 05, 201948.3148.3147.7547.9647.6090,000
Jul 03, 201947.6348.4147.4248.4148.05248,400
Jul 02, 201947.1747.5746.9047.4047.04304,700
Jul 01, 201947.4647.4846.8747.1346.77143,000
Jun 28, 201946.5947.0746.4847.0746.72324,900
Jun 27, 201946.3146.6446.2446.3445.99252,700
Jun 26, 201947.3047.6846.2946.2945.94220,000
Jun 25, 201947.1347.6947.1147.3647.0074,900
Jun 24, 201947.0447.5547.0447.1846.8283,300
Jun 21, 201947.5947.7547.1747.1846.82203,200
Jun 20, 201947.4847.7147.1147.6947.33119,800
Jun 19, 201947.3947.7747.2547.2846.92250,800
Jun 18, 201947.1947.5547.1747.2946.93225,400
Jun 17, 201947.6247.7847.0247.0446.69187,800
Jun 14, 201947.2147.9146.7947.6747.31213,100
Jun 13, 201947.2147.3947.0047.2846.92208,600
Jun 12, 201946.7347.3446.6647.0246.67322,200
Jun 11, 201946.4346.8146.1746.7646.41261,200
Jun 10, 201946.1846.2845.8746.1745.82302,300
Jun 07, 201946.1146.4145.6646.1445.79236,600
Jun 06, 201945.9846.1745.8845.9845.63345,400
Jun 05, 201945.7246.0845.6445.9345.58201,500
Jun 04, 201945.8445.9945.2745.6845.34243,900
Jun 03, 201944.8245.4744.7945.4745.13109,700
May 31, 201944.7645.1544.6344.9644.62221,000
May 30, 201945.2745.6044.8144.9644.62264,600
May 29, 201945.0445.1844.7445.0644.72162,600
May 28, 201945.7245.7745.2845.2844.94106,900
May 24, 201945.7045.9145.3845.7445.4087,600
May 23, 201945.8845.8845.2945.6145.2798,800
May 22, 201946.1746.4046.0446.1345.78113,100
May 21, 201946.2146.5346.2146.3546.0080,800
May 20, 201945.8746.5145.8746.0245.67137,800
May 17, 201945.8146.4745.8146.0045.65227,300
May 16, 201945.5146.1145.5146.1045.75216,800
May 15, 201944.7445.5044.7445.3445.00122,100
May 14, 201944.8345.4044.8144.9944.65407,200
May 13, 201945.2745.4944.6544.9044.56180,800
May 10, 201944.9745.9044.8845.8945.54223,800
May 10, 20190.35 Dividend
May 09, 201945.0445.6944.8745.5544.86293,500
May 08, 201945.0545.6044.9045.2644.57228,400
May 07, 201945.4945.6744.9144.9944.31170,000
May 06, 201945.3245.7545.0145.7245.03174,400
May 03, 201945.5845.9145.4545.7845.09146,400
May 02, 201945.5046.0045.3845.6144.92127,100
May 01, 201946.2746.4045.6045.6444.95220,700
Apr 30, 201945.9646.3945.4046.3345.63303,900
Apr 29, 201946.0046.1145.0345.9245.22463,600
Apr 26, 201944.6945.3944.6445.3244.63174,100
Apr 25, 201944.3544.9644.0244.7644.08206,600
Apr 24, 201944.3844.6244.2444.4443.77178,500
Apr 23, 201944.3844.4644.0344.3843.71293,700
Apr 22, 201944.2444.4244.0044.3443.67121,700
Apr 18, 201944.6044.8644.4644.5043.8393,600
Apr 17, 201944.9244.9244.3644.4943.82142,800
Apr 16, 201944.5144.9244.5144.9044.22139,500
Apr 15, 201944.3544.4744.2244.3243.65107,200
Apr 12, 201944.5044.7544.2944.3643.69115,300
Apr 11, 201943.8744.3743.8344.3143.64139,900
Apr 10, 201943.2543.9243.2443.7743.11131,100
Apr 09, 201943.4643.5943.1943.2942.63168,500
Apr 08, 201943.8443.9043.5743.6042.94148,000
Apr 05, 201943.9844.1043.7643.8643.19201,600
Apr 04, 201943.6744.0543.6343.7943.13120,100
Apr 03, 201943.5643.8543.4043.5942.93378,700
Apr 02, 201944.0244.0243.1043.4242.76427,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...