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
2018-09-18 46.11 46.27 45.98 46.15 14,006
2018-09-17 46.04 46.07 45.72 46.05 13,100
2018-09-14 45.81 46.05 45.59 45.99 3,626
2018-09-13 45.39 45.52 45.12 45.23 4,798
2018-09-12 45.07 45.34 44.94 45.06 5,601
2018-09-11 45.09 45.17 44.80 45.04 4,526
2018-09-10 45.03 45.19 44.85 45.00 5,450
2018-09-07 45.05 45.05 44.74 44.86 4,173
2018-09-06 45.32 45.56 45.16 45.16 3,682
2018-09-05 45.50 45.63 45.36 45.36 3,120
2018-09-04 44.67 45.28 44.67 45.16 6,502
2018-08-31 44.90 45.01 44.79 44.92 11,630
2018-08-30 44.92 45.04 44.67 44.92 22,033
2018-08-29 45.13 45.14 44.69 45.13 21,029
2018-08-28 45.53 45.55 45.04 45.14 9,694
2018-08-27 44.76 45.62 44.76 45.46 5,418
2018-08-24 44.52 44.79 44.33 44.69 11,877
2018-08-23 45.28 45.28 44.34 44.42 9,807
2018-08-22 45.54 45.67 45.14 45.14 7,390
2018-08-21 45.70 45.93 45.67 45.73 1,329
2018-08-20 45.33 45.84 45.33 45.58 3,990
2018-08-17 45.25 45.78 45.25 45.61 5,957
2018-08-16 45.42 45.61 45.13 45.19 7,628
2018-08-15 44.81 45.25 44.33 45.25 13,151
2018-08-14 44.98 45.17 44.83 44.83 6,005
2018-08-13 44.83 45.28 44.78 44.96 6,282
2018-08-10 45.27 45.27 44.90 45.10 4,339
2018-08-09 46.55 46.56 45.88 45.96 4,912
2018-08-08 45.60 46.45 45.49 46.40 12,960
2018-08-07 46.47 46.47 45.76 45.82 4,490

» More Cna Finl Stock Price History

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