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
2018-12-11 44.54 44.59 43.51 43.63 4,263
2018-12-10 44.24 44.24 43.57 44.08 4,444
2018-12-07 45.31 45.62 44.28 44.64 4,870
2018-12-06 45.25 45.25 44.12 45.13 4,292
2018-12-04 46.91 46.94 45.72 45.72 3,229
2018-12-03 47.45 47.45 46.53 47.09 6,735
2018-11-30 46.96 47.22 46.64 46.93 6,163
2018-11-29 47.66 47.66 47.03 47.13 2,893
2018-11-28 47.03 47.64 46.82 47.61 8,142
2018-11-27 46.75 46.75 45.96 46.33 4,231
2018-11-26 46.78 47.25 46.61 46.98 5,290
2018-11-23 45.86 46.71 45.86 46.41 2,990
2018-11-21 46.42 46.82 46.185 46.21 10,073
2018-11-20 46.68 46.89 46.30 46.64 6,078
2018-11-19 47.15 47.42 47.01 47.33 4,625
2018-11-16 46.63 47.06 46.53 47.02 11,997
2018-11-15 46.23 47.17 46.23 46.99 5,817
2018-11-14 47.92 47.95 46.50 46.81 13,428
2018-11-13 47.56 48.33 47.56 47.99 6,885
2018-11-12 48.18 48.24 47.71 47.88 8,565
2018-11-09 48.19 48.68 48.01 48.37 15,524
2018-11-08 48.11 48.11 47.61 47.84 5,579
2018-11-07 47.28 47.87 46.72 47.84 13,752
2018-11-06 47.24 47.66 46.88 47.22 12,879
2018-11-05 47.05 48.63 46.98 47.39 37,379
2018-11-02 44.16 44.16 43.28 43.78 7,747
2018-11-01 43.80 44.00 43.77 43.83 7,499
2018-10-31 43.45 43.86 43.385 43.42 6,421
2018-10-30 42.82 43.07 42.43 43.07 4,639
2018-10-29 43.17 43.34 42.35 42.54 7,414

» More Cna Finl Stock Price History

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