CNA FINL Historical Stock Price

Below is the stock price history for Cna Finl CNA. Data is recorded each day for the historical open, high, low, close and volume. The Cna Finl stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Cna Finl Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-22 45.95 46.17 45.87 46.01 2,794
2018-06-21 46.145 46.17 45.76 45.79 4,981
2018-06-20 47.84 47.84 46.26 46.30 13,346
2018-06-19 47.48 47.91 47.48 47.74 3,869
2018-06-18 47.17 47.62 47.16 47.59 6,680
2018-06-15 47.08 47.54 46.94 47.54 3,989
2018-06-14 47.86 47.86 47.27 47.47 4,199
2018-06-13 47.99 48.26 47.90 47.99 3,467
2018-06-12 48.18 48.18 47.85 48.02 3,568
2018-06-11 48.22 48.27 47.93 48.21 5,885
2018-06-08 48.58 48.59 48.31 48.53 2,377
2018-06-07 47.87 48.41 47.84 48.35 5,132
2018-06-06 47.58 47.92 47.38 47.86 1,574
2018-06-05 47.45 47.66 47.24 47.58 4,802
2018-06-04 47.61 47.82 47.41 47.53 2,898
2018-06-01 47.41 47.65 47.00 47.22 9,317
2018-05-31 47.51 47.55 46.79 46.92 13,690
2018-05-30 47.44 47.95 47.39 47.64 4,808
2018-05-29 48.00 48.00 46.90 47.03 8,950
2018-05-25 48.29 48.50 48.12 48.40 5,295
2018-05-24 48.31 48.31 47.78 48.18 13,785
2018-05-23 48.71 48.83 48.35 48.44 4,450
2018-05-22 49.17 49.33 49.08 49.08 2,487
2018-05-21 49.50 49.59 49.36 49.36 2,055
2018-05-18 49.16 49.42 49.12 49.23 2,872
2018-05-17 49.12 49.38 49.06 49.31 6,581
2018-05-16 49.18 49.68 49.13 49.55 4,818
2018-05-15 48.65 49.16 48.53 49.02 12,592
2018-05-14 48.83 48.83 48.37 48.37 3,896
2018-05-11 48.84 49.13 48.53 48.59 4,366

» More Cna Finl Stock Price History

To see other companies like Cna Finl (CNA), view our stock market today for news, and other data.