Australia markets closed

CNA Financial Corporation (CNA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
44.06-0.13 (-0.30%)
As of 11:07AM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202443.9844.2243.8644.0644.0618,504
23 Apr 202444.6044.7944.1244.1944.19163,800
22 Apr 202444.5544.8144.1044.5644.56213,500
19 Apr 202443.6644.5443.6644.4444.44195,300
18 Apr 202443.0443.4142.9943.3443.34119,900
17 Apr 202443.1443.2442.6442.8142.81160,900
16 Apr 202443.3343.3943.0443.2643.26157,500
15 Apr 202443.6043.8543.2043.2143.21178,900
12 Apr 202443.2343.6343.1143.3443.34116,800
11 Apr 202443.8243.8243.1543.3043.30177,000
10 Apr 202444.0044.2543.7544.0144.01156,500
09 Apr 202444.1444.4743.6744.1044.10296,900
08 Apr 202444.1444.3343.9844.0544.05156,400
05 Apr 202443.6244.0843.6244.0844.08119,300
04 Apr 202444.2844.4243.5243.6743.67169,000
03 Apr 202443.8944.2243.8844.1744.17133,200
02 Apr 202444.7645.1143.7443.8843.88222,600
01 Apr 202445.3145.3144.7244.7644.76122,500
28 Mar 202444.9745.5044.9645.4245.42222,400
27 Mar 202444.6544.9144.6544.8544.8599,800
26 Mar 202444.4344.8444.2544.3644.36249,300
25 Mar 202444.2144.7644.1444.4144.41149,900
22 Mar 202443.9244.1343.8544.1144.11170,300
21 Mar 202444.2744.4243.8243.9043.90188,100
20 Mar 202444.2144.5644.0144.3044.30216,300
19 Mar 202444.3744.6344.1744.3544.35185,500
18 Mar 202444.1944.4744.0644.1544.15164,600
15 Mar 202444.0344.4544.0044.3144.31273,500
14 Mar 202444.1144.1643.5744.1244.12177,600
13 Mar 202444.4044.6143.7044.0944.09296,300
12 Mar 202443.7244.5043.6844.3744.37247,300
11 Mar 202443.5943.9943.5543.8443.84117,300
08 Mar 202443.6043.9043.4143.6743.67201,600
07 Mar 202444.1344.3443.5443.6443.64176,600
06 Mar 202443.8544.5043.6144.2644.26406,700
05 Mar 202443.4344.2443.4343.8443.84229,600
04 Mar 202442.9643.5342.9643.3843.38175,100
01 Mar 202443.8444.0043.0543.0643.06210,400
29 Feb 202444.3544.3643.8443.9543.95112,000
28 Feb 202444.4044.5744.0444.2844.28101,600
27 Feb 202444.1944.4043.9444.3444.34114,900
26 Feb 202444.5244.7144.0044.1144.1198,200
23 Feb 202444.4144.6344.2344.5044.50126,600
22 Feb 202443.8144.3243.6344.2844.28140,000
21 Feb 202444.3544.3743.5343.8443.84206,700
20 Feb 202444.2944.9044.0344.3244.32193,600
16 Feb 202444.8445.0644.3644.4544.45307,800
16 Feb 20242.44 Dividend
15 Feb 202446.3047.3746.3047.1844.74730,900
14 Feb 202446.1146.5445.9046.1643.77214,200
13 Feb 202446.4146.5945.6246.0343.65222,900
12 Feb 202446.1346.7045.8546.3343.93534,000
09 Feb 202445.2046.0245.0045.9143.54216,600
08 Feb 202446.2546.4645.2345.2942.95242,500
07 Feb 202446.1546.9646.0946.4544.05398,200
06 Feb 202445.5846.1845.1746.0943.71549,200
05 Feb 202445.7546.8744.6846.4244.02788,000
02 Feb 202443.5543.7443.0743.3241.08252,100
01 Feb 202443.7644.0642.8043.4541.20209,800
31 Jan 202444.5044.7044.0644.0741.79197,200
30 Jan 202444.1744.3443.9344.2641.97186,400
29 Jan 202444.4044.4243.8844.1141.83186,300
26 Jan 202444.5844.5844.2544.4342.1394,900
25 Jan 202444.7444.7444.1844.4042.10136,700
24 Jan 202444.6144.8644.4744.5542.25138,900
23 Jan 202444.2744.5044.0344.3642.07153,100
22 Jan 202443.3544.3643.3544.3542.06195,300
19 Jan 202443.6243.6243.1643.3341.09203,600
18 Jan 202442.5443.1442.2443.0240.80159,300
17 Jan 202442.4542.9542.3342.5340.33179,700
16 Jan 202442.4142.4642.0742.4340.24203,900
12 Jan 202442.5542.6742.0842.2240.04117,100
11 Jan 202442.0242.3941.6442.3540.16144,500
10 Jan 202442.1542.4442.0542.1639.98121,000
09 Jan 202442.5042.7041.7342.3240.13193,800
08 Jan 202443.3643.4542.4542.6940.48155,200
05 Jan 202443.1543.7143.1543.3841.14475,100
04 Jan 202442.6843.3042.3542.9540.73422,000
03 Jan 202442.7042.9342.4042.4240.23347,600
02 Jan 202442.4242.8842.4242.7440.53220,600
29 Dec 202342.3942.6942.0242.3140.12154,500
28 Dec 202341.8642.3241.8642.2740.08152,000
27 Dec 202341.9842.1041.8341.8639.70125,100
26 Dec 202342.0542.1541.8542.0239.8591,600
22 Dec 202342.1642.3441.8542.0339.86103,500
21 Dec 202342.1342.2541.4341.9139.74135,000
20 Dec 202342.2442.4541.9942.1239.94260,900
19 Dec 202341.7542.3741.7042.3340.14202,100
18 Dec 202341.2541.9140.9941.8539.69147,900
15 Dec 202341.3941.6340.9241.2239.09377,900
14 Dec 202342.2842.2841.1341.2639.13231,400
13 Dec 202341.7042.2541.3142.2540.06645,000
12 Dec 202341.5141.9241.4541.7839.62154,300
11 Dec 202341.6541.9141.5641.6739.51136,700
08 Dec 202341.5341.5641.2041.5539.40184,900
07 Dec 202342.4942.4941.6141.6539.50143,100
06 Dec 202343.0243.4241.9742.2840.09213,500
05 Dec 202342.6943.5842.6043.2441.00217,400
04 Dec 202342.1842.8842.1842.6940.48158,400
01 Dec 202342.0842.4241.9942.2240.04141,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...