Australia markets closed

CNA Financial Corporation (CNA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
44.05+0.01 (+0.02%)
At close: 04:00PM EDT
44.12 +0.07 (+0.16%)
After hours: 05:30PM EDT
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202444.2144.2543.8344.0544.05116,000
23 May 202444.4444.4644.0044.0444.04220,100
22 May 202444.8945.0844.5844.5944.59206,100
21 May 202444.3645.0044.3644.9344.93279,100
20 May 202445.3045.3344.4044.4144.41300,500
17 May 202444.9845.2944.8945.2845.28128,300
17 May 20240.44 Dividend
16 May 202444.8245.2044.7045.0344.59183,500
15 May 202444.4744.6944.3344.5844.14209,900
14 May 202444.8744.9344.4644.6444.20202,900
13 May 202444.9545.2544.8244.8544.41203,800
10 May 202444.8945.1844.8944.9544.51171,100
09 May 202444.5545.1244.5544.8144.37291,600
08 May 202444.3245.0244.3244.7844.34239,800
07 May 202444.6844.8244.1044.1643.73262,200
06 May 202442.9344.7242.3344.5444.10328,900
03 May 202444.4944.5843.8344.4043.97213,200
02 May 202444.7044.7944.3444.5844.14185,400
01 May 202444.0644.6944.0644.5344.09161,800
30 Apr 202443.5944.1243.5743.9443.51157,500
29 Apr 202443.3143.8343.3143.7443.31144,000
26 Apr 202443.6843.6842.8943.2442.82186,000
25 Apr 202444.2644.4343.6443.6643.23234,200
24 Apr 202443.9844.3043.8644.2343.80130,800
23 Apr 202444.6044.7944.1244.1943.76163,800
22 Apr 202444.5544.8144.1044.5644.12213,500
19 Apr 202443.6644.5443.6644.4444.01195,300
18 Apr 202443.0443.4142.9943.3442.92119,900
17 Apr 202443.1443.2442.6442.8142.39160,900
16 Apr 202443.3343.3943.0443.2642.84157,500
15 Apr 202443.6043.8543.2043.2142.79178,900
12 Apr 202443.2343.6343.1143.3442.92116,800
11 Apr 202443.8243.8243.1543.3042.88177,000
10 Apr 202444.0044.2543.7544.0143.58156,500
09 Apr 202444.1444.4743.6744.1043.67296,900
08 Apr 202444.1444.3343.9844.0543.62156,400
05 Apr 202443.6244.0843.6244.0843.65119,300
04 Apr 202444.2844.4243.5243.6743.24169,000
03 Apr 202443.8944.2243.8844.1743.74133,200
02 Apr 202444.7645.1143.7443.8843.45222,600
01 Apr 202445.3145.3144.7244.7644.32122,500
28 Mar 202444.9745.5044.9645.4244.98222,400
27 Mar 202444.6544.9144.6544.8544.4199,800
26 Mar 202444.4344.8444.2544.3643.93249,300
25 Mar 202444.2144.7644.1444.4143.98149,900
22 Mar 202443.9244.1343.8544.1143.68170,300
21 Mar 202444.2744.4243.8243.9043.47188,100
20 Mar 202444.2144.5644.0144.3043.87216,300
19 Mar 202444.3744.6344.1744.3543.92185,500
18 Mar 202444.1944.4744.0644.1543.72164,600
15 Mar 202444.0344.4544.0044.3143.88273,500
14 Mar 202444.1144.1643.5744.1243.69177,600
13 Mar 202444.4044.6143.7044.0943.66296,300
12 Mar 202443.7244.5043.6844.3743.94247,300
11 Mar 202443.5943.9943.5543.8443.41117,300
08 Mar 202443.6043.9043.4143.6743.24201,600
07 Mar 202444.1344.3443.5443.6443.21176,600
06 Mar 202443.8544.5043.6144.2643.83406,700
05 Mar 202443.4344.2443.4343.8443.41229,600
04 Mar 202442.9643.5342.9643.3842.96175,100
01 Mar 202443.8444.0043.0543.0642.64210,400
29 Feb 202444.3544.3643.8443.9543.52112,000
28 Feb 202444.4044.5744.0444.2843.85101,600
27 Feb 202444.1944.4043.9444.3443.91114,900
26 Feb 202444.5244.7144.0044.1143.6898,200
23 Feb 202444.4144.6344.2344.5044.07126,600
22 Feb 202443.8144.3243.6344.2843.85140,000
21 Feb 202444.3544.3743.5343.8443.41206,700
20 Feb 202444.2944.9044.0344.3243.89193,600
16 Feb 202444.8445.0644.3644.4544.02307,800
16 Feb 20242.44 Dividend
15 Feb 202446.3047.3746.3047.1844.30730,900
14 Feb 202446.1146.5445.9046.1643.35214,200
13 Feb 202446.4146.5945.6246.0343.22222,900
12 Feb 202446.1346.7045.8546.3343.50534,000
09 Feb 202445.2046.0245.0045.9143.11216,600
08 Feb 202446.2546.4645.2345.2942.53242,500
07 Feb 202446.1546.9646.0946.4543.62398,200
06 Feb 202445.5846.1845.1746.0943.28549,200
05 Feb 202445.7546.8744.6846.4243.59788,000
02 Feb 202443.5543.7443.0743.3240.68252,100
01 Feb 202443.7644.0642.8043.4540.80209,800
31 Jan 202444.5044.7044.0644.0741.38197,200
30 Jan 202444.1744.3443.9344.2641.56186,400
29 Jan 202444.4044.4243.8844.1141.42186,300
26 Jan 202444.5844.5844.2544.4341.7294,900
25 Jan 202444.7444.7444.1844.4041.69136,700
24 Jan 202444.6144.8644.4744.5541.83138,900
23 Jan 202444.2744.5044.0344.3641.65153,100
22 Jan 202443.3544.3643.3544.3541.65195,300
19 Jan 202443.6243.6243.1643.3340.69203,600
18 Jan 202442.5443.1442.2443.0240.40159,300
17 Jan 202442.4542.9542.3342.5339.94179,700
16 Jan 202442.4142.4642.0742.4339.84203,900
12 Jan 202442.5542.6742.0842.2239.65117,100
11 Jan 202442.0242.3941.6442.3539.77144,500
10 Jan 202442.1542.4442.0542.1639.59121,000
09 Jan 202442.5042.7041.7342.3239.74193,800
08 Jan 202443.3643.4542.4542.6940.09155,200
05 Jan 202443.1543.7143.1543.3840.73475,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...