Australia markets open in 4 hours 26 minutes

CNA Financial Corporation (CNA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
50.01-0.51 (-1.00%)
As of 03:03PM EDT. Market open.
Time period:
17 Sept 2023 - 17 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Sept 202450.3950.5149.9450.0150.01151,533
16 Sept 202450.5750.7950.4150.5250.52325,600
13 Sept 202450.3450.4250.0050.2350.23186,000
12 Sept 202449.4750.0049.1149.9649.96318,700
11 Sept 202450.6850.7949.3349.4549.45223,200
10 Sept 202451.8451.9150.6450.8950.89307,900
09 Sept 202451.1751.8750.6851.6251.62307,300
06 Sept 202451.2151.6451.0851.1051.10240,500
05 Sept 202452.2452.2450.9651.2451.24160,800
04 Sept 202451.8552.1451.6151.9551.95228,900
03 Sept 202451.9352.3651.5751.7051.70246,200
30 Aug 202451.8152.1451.4851.9251.92193,800
29 Aug 202451.9552.2151.4751.8251.82210,200
28 Aug 202451.4452.1551.4451.8151.81270,300
27 Aug 202451.3251.7351.1151.3751.37308,700
26 Aug 202450.9751.7050.8851.2351.23168,600
23 Aug 202450.2050.9650.1150.7450.74179,700
22 Aug 202449.4850.0249.4250.0050.00118,200
21 Aug 202449.7349.7349.1649.6149.61153,900
20 Aug 202449.9650.0649.4749.4949.49215,100
19 Aug 202449.5149.9049.5149.8949.89200,600
16 Aug 202448.7949.5648.6549.4249.42296,300
15 Aug 202449.0349.2748.6248.8048.80227,800
14 Aug 202448.0348.6947.9848.6048.60227,100
13 Aug 202448.2748.3347.7748.0148.01174,500
12 Aug 202448.9448.9448.0148.0448.04519,900
12 Aug 20240.44 Dividend
09 Aug 202448.8049.3248.4149.1648.72305,200
08 Aug 202448.4248.7748.1348.6348.19158,600
07 Aug 202448.6549.2148.1648.3247.89299,300
06 Aug 202447.9748.8247.6348.4348.00356,200
05 Aug 202448.3948.6247.4648.0147.58422,300
02 Aug 202448.7049.3948.5448.8948.45315,500
01 Aug 202449.6349.6348.7149.1448.70211,500
31 July 202449.9249.9249.0349.1648.72259,700
30 July 202447.7550.0147.7549.7349.28459,100
29 July 202450.0050.7948.7849.2448.80506,500
26 July 202447.9748.9647.9248.5148.08239,500
25 July 202447.3448.3347.2047.7347.30160,700
24 July 202447.3147.6247.0147.2046.78206,900
23 July 202447.4647.4847.1647.2746.85184,900
22 July 202447.1947.6447.0547.3346.91337,800
19 July 202449.2049.2047.1547.3046.88330,000
18 July 202448.7549.5248.6048.8648.42275,400
17 July 202448.1049.1848.1048.6848.24425,800
16 July 202447.6148.2847.5747.8847.45224,200
15 July 202447.5648.0547.3647.4247.00243,300
12 July 202447.0047.5146.9947.4347.01227,500
11 July 202446.4046.9846.3146.8846.46221,300
10 July 202445.5446.2145.5446.1945.78253,500
09 July 202445.0045.8744.9045.4845.07236,900
08 July 202445.1045.4344.9244.9744.57218,000
05 July 202445.1345.4444.4244.7544.35233,800
03 July 202445.4945.7845.2145.2144.81301,100
02 July 202445.3945.7945.1345.4945.08364,300
01 July 202446.3046.7345.5745.5745.16389,500
28 June 202445.0746.4444.6646.0745.662,485,600
27 June 202444.6845.1444.4745.0744.67205,200
26 June 202444.5144.8244.0944.7944.39312,800
25 June 202444.9945.2044.6944.6944.29253,200
24 June 202444.6045.1344.5945.0244.62147,100
21 June 202444.7944.8844.1444.3743.97289,200
20 June 202444.4344.7744.2844.6244.22131,600
18 June 202443.8044.4043.6644.3343.93163,700
17 June 202443.2043.8043.1143.6743.28220,000
14 June 202443.1543.3642.8543.3342.94140,000
13 June 202443.9843.9843.2043.3842.99196,900
12 June 202444.3144.4243.8043.9943.60264,000
11 June 202444.3644.5443.9944.3143.91224,300
10 June 202444.5544.7144.0744.4144.01259,800
07 June 202444.7644.9844.5744.6444.24301,200
06 June 202445.0045.3644.4544.5844.18258,400
05 June 202445.1145.2744.6245.1444.74296,100
04 June 202445.3945.6244.9845.0444.64220,900
03 June 202445.8645.9245.2545.5945.18213,500
31 May 202445.4845.9545.3745.9445.53377,500
30 May 202444.5745.5044.5545.3344.921,784,600
29 May 202444.6344.9444.3244.6744.27557,900
28 May 202445.3045.4744.1644.5444.14540,000
24 May 202444.2144.2543.8344.0543.66116,000
23 May 202444.4444.4644.0044.0443.65220,100
22 May 202444.8945.0844.5844.5944.19206,100
21 May 202444.3645.0044.3644.9344.53279,100
20 May 202445.3045.3344.4044.4144.01300,500
17 May 202444.9845.2944.8945.2844.87128,300
17 May 20240.44 Dividend
16 May 202444.8245.2044.7045.0344.19183,500
15 May 202444.4744.6944.3344.5843.75209,900
14 May 202444.8744.9344.4644.6443.81202,900
13 May 202444.9545.2544.8244.8544.01203,800
10 May 202444.8945.1844.8944.9544.11171,100
09 May 202444.5545.1244.5544.8143.98291,600
08 May 202444.3245.0244.3244.7843.95239,800
07 May 202444.6844.8244.1044.1643.34262,200
06 May 202442.9344.7242.3344.5443.71328,900
03 May 202444.4944.5843.8344.4043.57213,200
02 May 202444.7044.7944.3444.5843.75185,400
01 May 202444.0644.6944.0644.5343.70161,800
30 Apr 202443.5944.1243.5743.9443.12157,500
29 Apr 202443.3143.8343.3143.7442.92144,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...