CNA Financial Corporation (CNA) Historical Stock Data
49.60 ↑0.37 (0.75%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CNA is down -0.12% a day on average. There have been 14 days where CNA Financial Corporation closed green and 16 days where CNA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 49.20 | 49.60 | ↑$0.40 (0.81%) | 49.20 | 49.69 | 189.72K |
| 2024-11-21 | 49.01 | 49.23 | ↑$0.22 (0.45%) | 48.78 | 49.51 | 174.02K |
| 2024-11-20 | 48.71 | 48.85 | ↑$0.14 (0.29%) | 48.28 | 48.90 | 185.55K |
| 2024-11-19 | 48.49 | 48.60 | ↑$0.11 (0.23%) | 48.00 | 48.90 | 221.23K |
| 2024-11-18 | 48.69 | 48.93 | ↑$0.24 (0.49%) | 48.41 | 49.13 | 244.40K |
| 2024-11-15 | 48.48 | 48.99 | ↑$0.51 (1.05%) | 48.39 | 49.19 | 255.45K |
| 2024-11-14 | 48.40 | 48.38 | ↓$0.02 (-0.04%) | 47.95 | 48.70 | 262.69K |
| 2024-11-13 | 48.14 | 48.29 | ↑$0.15 (0.31%) | 47.94 | 48.64 | 216.56K |
| 2024-11-12 | 48.40 | 48.33 | ↓$0.07 (-0.14%) | 48.22 | 48.69 | 233.97K |
| 2024-11-11 | 49.63 | 48.40 | ↓$1.23 (-2.48%) | 48.31 | 49.83 | 345.94K |
| 2024-11-08 | 48.97 | 49.32 | ↑$0.35 (0.71%) | 48.87 | 49.46 | 213.75K |
| 2024-11-07 | 49.14 | 48.72 | ↓$0.42 (-0.85%) | 48.55 | 49.22 | 231.34K |
| 2024-11-06 | 49.32 | 49.14 | ↓$0.18 (-0.36%) | 48.49 | 49.53 | 385.02K |
| 2024-11-05 | 46.57 | 47.46 | ↑$0.89 (1.91%) | 46.50 | 47.52 | 297.61K |
| 2024-11-04 | 47.48 | 46.81 | ↓$0.67 (-1.41%) | 46.18 | 48.00 | 409.23K |
| 2024-11-01 | 47.80 | 47.51 | ↓$0.29 (-0.61%) | 47.50 | 48.36 | 343.82K |
| 2024-10-31 | 48.28 | 47.91 | ↓$0.37 (-0.77%) | 47.86 | 48.73 | 244K |
| 2024-10-30 | 48.67 | 48.48 | ↓$0.19 (-0.39%) | 48.36 | 49.13 | 210.28K |
| 2024-10-29 | 48.92 | 48.48 | ↓$0.44 (-0.90%) | 48.42 | 49.18 | 178.95K |
| 2024-10-28 | 48.83 | 49.10 | ↑$0.27 (0.55%) | 48.74 | 49.46 | 181.84K |
| 2024-10-25 | 49.76 | 48.58 | ↓$1.18 (-2.37%) | 48.50 | 49.76 | 316.08K |
| 2024-10-24 | 49.56 | 49.53 | ↓$0.03 (-0.06%) | 49.37 | 49.77 | 210.75K |
| 2024-10-23 | 49.38 | 49.64 | ↑$0.26 (0.53%) | 48.99 | 49.93 | 348.50K |
| 2024-10-22 | 49.60 | 49.48 | ↓$0.12 (-0.24%) | 48.71 | 49.68 | 341.20K |
| 2024-10-21 | 50.65 | 49.80 | ↓$0.85 (-1.68%) | 49.61 | 50.84 | 197.02K |
| 2024-10-18 | 50.80 | 50.70 | ↓$0.10 (-0.20%) | 50.40 | 50.80 | 169.98K |
| 2024-10-17 | 50.50 | 50.73 | ↑$0.23 (0.46%) | 50.32 | 50.76 | 194.59K |
| 2024-10-16 | 49.80 | 50.17 | ↑$0.37 (0.74%) | 49.74 | 50.22 | 267.48K |
| 2024-10-15 | 49.80 | 49.54 | ↓$0.26 (-0.52%) | 49.45 | 50.20 | 327.35K |
| 2024-10-14 | 49.01 | 49.48 | ↑$0.47 (0.96%) | 48.68 | 49.53 | 212.94K |
Create an account or log in to view more rows.
$CNA see you on the moon
$CNA we’re fucked tomorrow boys
$CNA Buying again tomorrow.
$CNA CHUG CHUG CHUG
$CNA go green today and we gap up tomrrow
$CNA what caused the sell off in an otherwise good tech market today?
$CNA beauty. Bag secured
$CNA the greatest stock of all time
will not bow to the shorts
oh yeah
$CNA beauty. Bag secured
$CNA Bearish..