NYSE:CNA
CNA Financial Corporation Stock Price (Quote)
$44.58
+0.0500 (+0.112%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $42.64 | $45.11 | Thursday, 2nd May 2024 CNA stock ended at $44.58. This is 0.112% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.01% from a day low at $44.34 to a day high of $44.79. |
| 90 days | $42.64 | $47.37 | |
| 52 weeks | $36.41 | $47.37 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | $44.70 | $44.79 | $44.34 | $44.58 | 183 597 |
| May 01, 2024 | $44.06 | $44.69 | $44.06 | $44.53 | 134 955 |
| Apr 30, 2024 | $43.59 | $44.12 | $43.57 | $43.94 | 154 391 |
| Apr 29, 2024 | $43.31 | $43.83 | $43.31 | $43.74 | 139 052 |
| Apr 26, 2024 | $43.68 | $43.68 | $42.89 | $43.24 | 181 612 |
| Apr 25, 2024 | $44.26 | $44.43 | $43.64 | $43.66 | 233 163 |
| Apr 24, 2024 | $43.98 | $44.30 | $43.86 | $44.23 | 129 327 |
| Apr 23, 2024 | $44.60 | $44.79 | $44.12 | $44.19 | 163 810 |
| Apr 22, 2024 | $44.55 | $44.81 | $44.10 | $44.56 | 206 991 |
| Apr 19, 2024 | $43.66 | $44.54 | $43.66 | $44.44 | 163 421 |
| Apr 18, 2024 | $43.04 | $43.41 | $42.99 | $43.34 | 118 248 |
| Apr 17, 2024 | $43.14 | $43.24 | $42.64 | $42.81 | 158 575 |
| Apr 16, 2024 | $43.33 | $43.39 | $43.04 | $43.26 | 156 287 |
| Apr 15, 2024 | $43.60 | $43.85 | $43.20 | $43.21 | 149 962 |
| Apr 12, 2024 | $43.23 | $43.63 | $43.11 | $43.34 | 114 147 |
| Apr 11, 2024 | $43.82 | $43.82 | $43.15 | $43.30 | 172 218 |
| Apr 10, 2024 | $44.00 | $44.25 | $43.75 | $44.01 | 153 167 |
| Apr 09, 2024 | $44.14 | $44.37 | $43.67 | $44.10 | 259 120 |
| Apr 08, 2024 | $44.14 | $44.33 | $43.98 | $44.05 | 114 085 |
| Apr 05, 2024 | $43.62 | $44.08 | $43.62 | $44.08 | 101 593 |
| Apr 04, 2024 | $44.28 | $44.42 | $43.52 | $43.67 | 145 356 |
| Apr 03, 2024 | $43.89 | $44.22 | $43.89 | $44.17 | 114 863 |
| Apr 02, 2024 | $44.76 | $45.11 | $43.74 | $43.88 | 212 196 |
| Apr 01, 2024 | $45.31 | $45.31 | $44.72 | $44.76 | 122 194 |
| Mar 28, 2024 | $44.97 | $45.50 | $44.96 | $45.42 | 216 262 |
