Trending tickers

Microsoft, Alphabet, Anglo American, IBM, Astrazeneca, Unilever and Sainsbury's

CNA Financial Corporation (CNA)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

43.89

-0.34

(-0.77%)

As of 11:23AM EDT. Market open.

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	44.26	44.43	43.82	43.89	43.89	21,823
24 Apr 2024	43.98	44.30	43.86	44.23	44.23	130,800
23 Apr 2024	44.60	44.79	44.12	44.19	44.19	163,800
22 Apr 2024	44.55	44.81	44.10	44.56	44.56	213,500
19 Apr 2024	43.66	44.54	43.66	44.44	44.44	195,300
18 Apr 2024	43.04	43.41	42.99	43.34	43.34	119,900
17 Apr 2024	43.14	43.24	42.64	42.81	42.81	160,900
16 Apr 2024	43.33	43.39	43.04	43.26	43.26	157,500
15 Apr 2024	43.60	43.85	43.20	43.21	43.21	178,900
12 Apr 2024	43.23	43.63	43.11	43.34	43.34	116,800
11 Apr 2024	43.82	43.82	43.15	43.30	43.30	177,000
10 Apr 2024	44.00	44.25	43.75	44.01	44.01	156,500
09 Apr 2024	44.14	44.47	43.67	44.10	44.10	296,900
08 Apr 2024	44.14	44.33	43.98	44.05	44.05	156,400
05 Apr 2024	43.62	44.08	43.62	44.08	44.08	119,300
04 Apr 2024	44.28	44.42	43.52	43.67	43.67	169,000
03 Apr 2024	43.89	44.22	43.88	44.17	44.17	133,200
02 Apr 2024	44.76	45.11	43.74	43.88	43.88	222,600
01 Apr 2024	45.31	45.31	44.72	44.76	44.76	122,500
28 Mar 2024	44.97	45.50	44.96	45.42	45.42	222,400
27 Mar 2024	44.65	44.91	44.65	44.85	44.85	99,800
26 Mar 2024	44.43	44.84	44.25	44.36	44.36	249,300
25 Mar 2024	44.21	44.76	44.14	44.41	44.41	149,900
22 Mar 2024	43.92	44.13	43.85	44.11	44.11	170,300
21 Mar 2024	44.27	44.42	43.82	43.90	43.90	188,100
20 Mar 2024	44.21	44.56	44.01	44.30	44.30	216,300
19 Mar 2024	44.37	44.63	44.17	44.35	44.35	185,500
18 Mar 2024	44.19	44.47	44.06	44.15	44.15	164,600
15 Mar 2024	44.03	44.45	44.00	44.31	44.31	273,500
14 Mar 2024	44.11	44.16	43.57	44.12	44.12	177,600
13 Mar 2024	44.40	44.61	43.70	44.09	44.09	296,300
12 Mar 2024	43.72	44.50	43.68	44.37	44.37	247,300
11 Mar 2024	43.59	43.99	43.55	43.84	43.84	117,300
08 Mar 2024	43.60	43.90	43.41	43.67	43.67	201,600
07 Mar 2024	44.13	44.34	43.54	43.64	43.64	176,600
06 Mar 2024	43.85	44.50	43.61	44.26	44.26	406,700
05 Mar 2024	43.43	44.24	43.43	43.84	43.84	229,600
04 Mar 2024	42.96	43.53	42.96	43.38	43.38	175,100
01 Mar 2024	43.84	44.00	43.05	43.06	43.06	210,400
29 Feb 2024	44.35	44.36	43.84	43.95	43.95	112,000
28 Feb 2024	44.40	44.57	44.04	44.28	44.28	101,600
27 Feb 2024	44.19	44.40	43.94	44.34	44.34	114,900
26 Feb 2024	44.52	44.71	44.00	44.11	44.11	98,200
23 Feb 2024	44.41	44.63	44.23	44.50	44.50	126,600
22 Feb 2024	43.81	44.32	43.63	44.28	44.28	140,000
21 Feb 2024	44.35	44.37	43.53	43.84	43.84	206,700
20 Feb 2024	44.29	44.90	44.03	44.32	44.32	193,600
16 Feb 2024	44.84	45.06	44.36	44.45	44.45	307,800
16 Feb 2024	2.44 Dividend
15 Feb 2024	46.30	47.37	46.30	47.18	44.74	730,900
14 Feb 2024	46.11	46.54	45.90	46.16	43.77	214,200
13 Feb 2024	46.41	46.59	45.62	46.03	43.65	222,900
12 Feb 2024	46.13	46.70	45.85	46.33	43.93	534,000
09 Feb 2024	45.20	46.02	45.00	45.91	43.54	216,600
08 Feb 2024	46.25	46.46	45.23	45.29	42.95	242,500
07 Feb 2024	46.15	46.96	46.09	46.45	44.05	398,200
06 Feb 2024	45.58	46.18	45.17	46.09	43.71	549,200
05 Feb 2024	45.75	46.87	44.68	46.42	44.02	788,000
02 Feb 2024	43.55	43.74	43.07	43.32	41.08	252,100
01 Feb 2024	43.76	44.06	42.80	43.45	41.20	209,800
31 Jan 2024	44.50	44.70	44.06	44.07	41.79	197,200
30 Jan 2024	44.17	44.34	43.93	44.26	41.97	186,400
29 Jan 2024	44.40	44.42	43.88	44.11	41.83	186,300
26 Jan 2024	44.58	44.58	44.25	44.43	42.13	94,900
25 Jan 2024	44.74	44.74	44.18	44.40	42.10	136,700
24 Jan 2024	44.61	44.86	44.47	44.55	42.25	138,900
23 Jan 2024	44.27	44.50	44.03	44.36	42.07	153,100
22 Jan 2024	43.35	44.36	43.35	44.35	42.06	195,300
19 Jan 2024	43.62	43.62	43.16	43.33	41.09	203,600
18 Jan 2024	42.54	43.14	42.24	43.02	40.80	159,300
17 Jan 2024	42.45	42.95	42.33	42.53	40.33	179,700
16 Jan 2024	42.41	42.46	42.07	42.43	40.24	203,900
12 Jan 2024	42.55	42.67	42.08	42.22	40.04	117,100
11 Jan 2024	42.02	42.39	41.64	42.35	40.16	144,500
10 Jan 2024	42.15	42.44	42.05	42.16	39.98	121,000
09 Jan 2024	42.50	42.70	41.73	42.32	40.13	193,800
08 Jan 2024	43.36	43.45	42.45	42.69	40.48	155,200
05 Jan 2024	43.15	43.71	43.15	43.38	41.14	475,100
04 Jan 2024	42.68	43.30	42.35	42.95	40.73	422,000
03 Jan 2024	42.70	42.93	42.40	42.42	40.23	347,600
02 Jan 2024	42.42	42.88	42.42	42.74	40.53	220,600
29 Dec 2023	42.39	42.69	42.02	42.31	40.12	154,500
28 Dec 2023	41.86	42.32	41.86	42.27	40.08	152,000
27 Dec 2023	41.98	42.10	41.83	41.86	39.70	125,100
26 Dec 2023	42.05	42.15	41.85	42.02	39.85	91,600
22 Dec 2023	42.16	42.34	41.85	42.03	39.86	103,500
21 Dec 2023	42.13	42.25	41.43	41.91	39.74	135,000
20 Dec 2023	42.24	42.45	41.99	42.12	39.94	260,900
19 Dec 2023	41.75	42.37	41.70	42.33	40.14	202,100
18 Dec 2023	41.25	41.91	40.99	41.85	39.69	147,900
15 Dec 2023	41.39	41.63	40.92	41.22	39.09	377,900
14 Dec 2023	42.28	42.28	41.13	41.26	39.13	231,400
13 Dec 2023	41.70	42.25	41.31	42.25	40.06	645,000
12 Dec 2023	41.51	41.92	41.45	41.78	39.62	154,300
11 Dec 2023	41.65	41.91	41.56	41.67	39.51	136,700
08 Dec 2023	41.53	41.56	41.20	41.55	39.40	184,900
07 Dec 2023	42.49	42.49	41.61	41.65	39.50	143,100
06 Dec 2023	43.02	43.42	41.97	42.28	40.09	213,500
05 Dec 2023	42.69	43.58	42.60	43.24	41.00	217,400
04 Dec 2023	42.18	42.88	42.18	42.69	40.48	158,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,075.03+34.65(+0.43%)

FTSE 25019,594.34-125.03(-0.63%)

AIM752.95-1.74(-0.23%)

GBP/EUR1.1657+0.0012(+0.11%)

GBP/USD1.2493+0.0030(+0.24%)

Bitcoin GBP50,919.55-965.92(-1.86%)

Trending tickers

CNA Financial Corporation (CNA)

FTSE 100
8,075.03
+34.65(+0.43%)

FTSE 250
19,594.34
-125.03(-0.63%)

AIM
752.95
-1.74(-0.23%)

GBP/EUR
1.1657
+0.0012(+0.11%)

GBP/USD
1.2493
+0.0030(+0.24%)

Bitcoin GBP
50,919.55
-965.92(-1.86%)