Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

CNA Financial Corporation (CNA)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

39.04

-0.31

(-0.79%)

At close: 04:00PM EDT

38.26

-0.78

(-2.00%)

After hours:

04:05PM EDT

Time period:

03 Oct 2022 - 03 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Oct 2023	39.22	39.31	38.41	39.04	39.04	164,500
29 Sept 2023	39.80	39.80	39.29	39.35	39.35	93,900
28 Sept 2023	39.75	40.07	39.62	39.71	39.71	64,700
27 Sept 2023	39.83	39.85	39.38	39.68	39.68	72,800
26 Sept 2023	40.17	40.46	39.65	39.66	39.66	109,000
25 Sept 2023	40.29	40.53	40.15	40.26	40.26	107,400
22 Sept 2023	40.32	40.69	40.20	40.40	40.40	132,500
21 Sept 2023	40.44	40.88	40.35	40.37	40.37	117,900
20 Sept 2023	40.41	41.08	40.40	40.67	40.67	180,700
19 Sept 2023	40.24	40.62	40.21	40.24	40.24	135,600
18 Sept 2023	39.24	40.27	39.02	40.20	40.20	155,800
15 Sept 2023	39.56	39.80	39.09	39.14	39.14	473,700
14 Sept 2023	39.44	39.64	39.28	39.45	39.45	124,300
13 Sept 2023	39.34	39.67	38.93	39.08	39.08	107,200
12 Sept 2023	38.66	39.45	38.48	39.25	39.25	99,500
11 Sept 2023	38.57	38.97	38.53	38.62	38.62	80,200
08 Sept 2023	38.42	38.73	38.23	38.44	38.44	124,900
07 Sept 2023	38.84	39.01	38.44	38.48	38.48	274,600
06 Sept 2023	38.48	39.04	38.04	38.79	38.79	114,700
05 Sept 2023	39.44	39.67	38.88	38.88	38.88	149,000
01 Sept 2023	39.73	39.81	39.52	39.64	39.64	85,700
31 Aug 2023	39.63	39.71	39.15	39.33	39.33	139,100
30 Aug 2023	39.45	39.68	39.31	39.59	39.59	94,600
29 Aug 2023	39.37	39.55	39.06	39.47	39.47	131,800
28 Aug 2023	39.19	39.68	39.01	39.13	39.13	83,200
25 Aug 2023	39.08	39.35	38.83	39.15	39.15	75,100
24 Aug 2023	38.88	39.47	38.88	39.01	39.01	73,000
23 Aug 2023	38.82	39.16	38.75	39.04	39.04	94,700
22 Aug 2023	39.08	39.18	38.63	38.80	38.80	85,100
21 Aug 2023	39.36	39.36	38.94	39.07	39.07	80,800
18 Aug 2023	39.39	39.65	39.17	39.29	39.29	100,700
17 Aug 2023	40.15	40.37	39.43	39.44	39.44	138,400
16 Aug 2023	39.79	40.10	39.78	40.01	40.01	116,500
15 Aug 2023	40.05	40.14	39.65	39.90	39.90	90,900
14 Aug 2023	41.08	41.15	40.40	40.44	40.44	81,800
11 Aug 2023	40.78	41.07	40.69	41.02	41.02	86,100
11 Aug 2023	0.42 Dividend
10 Aug 2023	41.22	41.66	41.07	41.16	40.74	138,200
09 Aug 2023	41.13	41.42	40.77	41.12	40.70	162,500
08 Aug 2023	41.74	42.04	41.15	41.28	40.86	155,600
07 Aug 2023	42.25	42.59	42.12	42.14	41.71	181,000
04 Aug 2023	42.83	43.19	41.83	41.85	41.42	310,400
03 Aug 2023	40.49	43.30	40.49	43.10	42.66	471,200
02 Aug 2023	39.50	40.50	39.14	40.26	39.85	4,665,800
01 Aug 2023	39.28	39.68	38.83	39.51	39.11	180,600
31 July 2023	39.51	39.92	38.00	39.16	38.76	318,700
28 July 2023	40.40	40.47	39.80	39.94	39.53	202,700
27 July 2023	40.22	40.57	39.99	40.23	39.82	172,200
26 July 2023	39.26	40.39	39.26	40.15	39.74	182,500
25 July 2023	39.23	39.23	38.75	39.12	38.72	227,800
24 July 2023	38.92	39.10	38.65	38.98	38.58	84,000
21 July 2023	39.13	39.16	38.77	39.01	38.61	112,000
20 July 2023	38.44	38.97	38.44	38.97	38.57	89,000
19 July 2023	38.29	38.53	38.08	38.24	37.85	91,700
18 July 2023	38.06	38.48	38.06	38.10	37.71	100,600
17 July 2023	37.80	38.44	37.74	38.03	37.64	85,400
14 July 2023	38.28	38.28	37.54	37.75	37.36	153,900
13 July 2023	37.97	38.43	37.93	38.33	37.94	144,900
12 July 2023	38.68	38.92	38.17	38.26	37.87	148,300
11 July 2023	37.87	38.58	37.87	38.55	38.16	162,600
10 July 2023	38.87	39.09	38.16	38.27	37.88	115,100
07 July 2023	38.63	39.29	38.39	38.90	38.50	195,800
06 July 2023	38.33	38.73	38.20	38.57	38.18	111,300
05 July 2023	38.59	38.78	38.00	38.66	38.27	137,900
03 July 2023	38.49	39.24	38.35	38.86	38.46	109,100
30 June 2023	38.72	38.83	38.29	38.62	38.23	207,400
29 June 2023	38.49	38.76	38.49	38.57	38.18	160,200
28 June 2023	38.89	38.89	38.17	38.29	37.90	149,400
27 June 2023	39.26	39.62	39.04	39.07	38.67	125,900
26 June 2023	39.34	39.53	38.84	39.20	38.80	175,300
23 June 2023	38.78	39.33	38.53	39.14	38.74	797,400
22 June 2023	38.53	39.03	38.18	38.99	38.59	214,800
21 June 2023	38.25	38.57	37.90	38.43	38.04	147,200
20 June 2023	38.43	38.87	37.89	38.35	37.96	162,400
16 June 2023	38.48	38.78	38.27	38.51	38.12	509,000
15 June 2023	37.98	38.40	37.81	38.24	37.85	137,400
14 June 2023	39.14	39.29	37.83	37.93	37.54	126,800
13 June 2023	39.07	39.58	38.90	38.97	38.57	145,000
12 June 2023	39.38	39.38	38.10	38.80	38.40	308,400
09 June 2023	39.60	39.89	39.26	39.55	39.15	170,200
08 June 2023	40.01	40.11	39.55	39.62	39.22	157,700
07 June 2023	39.26	40.06	39.03	40.01	39.60	156,500
06 June 2023	38.71	39.17	38.55	39.08	38.68	214,000
05 June 2023	38.29	38.62	38.11	38.59	38.20	178,300
02 June 2023	37.19	38.27	37.19	38.21	37.82	107,600
01 June 2023	36.96	37.16	36.64	36.92	36.54	207,400
31 May 2023	36.99	37.08	36.61	36.86	36.48	168,300
30 May 2023	36.85	37.13	36.49	37.00	36.62	163,400
26 May 2023	37.46	37.46	36.41	36.85	36.47	235,000
25 May 2023	37.56	37.77	37.13	37.35	36.97	112,400
24 May 2023	38.31	38.33	37.80	37.85	37.46	120,900
23 May 2023	38.79	39.12	38.51	38.51	38.12	116,000
22 May 2023	39.31	39.62	38.51	38.88	38.48	132,300
19 May 2023	39.89	40.13	39.23	39.27	38.87	151,300
18 May 2023	39.33	39.66	39.01	39.62	39.22	86,600
17 May 2023	39.53	39.53	39.11	39.40	39.00	156,200
16 May 2023	39.56	40.01	39.11	39.32	38.92	121,300
15 May 2023	39.99	40.12	39.47	39.74	39.33	109,600
12 May 2023	40.03	40.30	39.53	39.85	39.44	85,600
12 May 2023	0.42 Dividend
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,141.00-94.50(-1.31%)

AUD/USD0.6321-0.0046(-0.73%)

ASX 2006,943.40-89.80(-1.28%)

OIL88.35-0.47(-0.53%)

GOLD1,838.70-8.50(-0.46%)

Bitcoin AUD43,721.82-707.66(-1.59%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

CNA Financial Corporation (CNA)

ALL ORDS
7,141.00
-94.50(-1.31%)

AUD/USD
0.6321
-0.0046(-0.73%)

ASX 200
6,943.40
-89.80(-1.28%)

OIL
88.35
-0.47(-0.53%)

GOLD
1,838.70
-8.50(-0.46%)

Bitcoin AUD
43,721.82
-707.66(-1.59%)