Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CNA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 44.40 | -0.18 | -0.40% | 44.49 | 44.58 | 43.83 | 213,187 |
| May 02 2024 | 44.58 | 0.05 | 0.11% | 44.70 | 44.788 | 44.34 | 185,428 |
| May 01 2024 | 44.53 | 0.59 | 1.34% | 44.06 | 44.69 | 44.06 | 161,847 |
| Apr 30 2024 | 43.94 | 0.20 | 0.46% | 43.59 | 44.12 | 43.5722 | 157,472 |
| Apr 29 2024 | 43.74 | 0.50 | 1.16% | 43.31 | 43.825 | 43.31 | 143,967 |
| Apr 26 2024 | 43.24 | -0.42 | -0.96% | 43.68 | 43.70 | 42.89 | 186,005 |
| Apr 25 2024 | 43.66 | -0.57 | -1.29% | 44.345 | 44.4286 | 43.64 | 233,794 |
| Apr 24 2024 | 44.23 | 0.04 | 0.09% | 43.98 | 44.30 | 43.86 | 130,831 |
| Apr 23 2024 | 44.19 | -0.37 | -0.83% | 44.60 | 44.79 | 44.12 | 163,810 |
| Apr 22 2024 | 44.56 | 0.12 | 0.27% | 44.55 | 44.81 | 44.10 | 213,531 |
| Apr 19 2024 | 44.44 | 1.10 | 2.54% | 43.66 | 44.54 | 43.655 | 195,266 |
| Apr 18 2024 | 43.34 | 0.53 | 1.24% | 43.04 | 43.4079 | 42.99 | 119,887 |
| Apr 17 2024 | 42.81 | -0.45 | -1.04% | 43.14 | 43.24 | 42.64 | 160,883 |
| Apr 16 2024 | 43.26 | 0.05 | 0.12% | 43.14 | 43.39 | 43.04 | 154,878 |
| Apr 15 2024 | 43.21 | -0.13 | -0.30% | 43.60 | 43.85 | 43.20 | 178,863 |
| Apr 12 2024 | 43.34 | 0.04 | 0.09% | 43.23 | 43.63 | 43.11 | 116,841 |
| Apr 11 2024 | 43.30 | -0.71 | -1.61% | 43.82 | 43.82 | 43.15 | 177,014 |
| Apr 10 2024 | 44.01 | -0.09 | -0.20% | 44.07 | 44.25 | 43.75 | 154,058 |
| Apr 09 2024 | 44.10 | 0.05 | 0.11% | 44.14 | 44.47 | 43.665 | 296,905 |
| Apr 08 2024 | 44.05 | -0.03 | -0.07% | 44.14 | 44.33 | 43.98 | 156,403 |
| Apr 05 2024 | 44.08 | 0.41 | 0.94% | 43.91 | 44.08 | 43.71 | 118,012 |
| Apr 04 2024 | 43.67 | -0.50 | -1.13% | 44.28 | 44.42 | 43.52 | 168,901 |
| Apr 03 2024 | 44.17 | 0.29 | 0.66% | 43.89 | 44.22 | 43.88 | 133,175 |
| Apr 02 2024 | 43.88 | -0.88 | -1.97% | 45.045 | 45.06 | 43.74 | 206,852 |
| Apr 01 2024 | 44.76 | -0.66 | -1.45% | 45.31 | 45.34 | 44.72 | 122,492 |
| Mar 28 2024 | 45.42 | 0.57 | 1.27% | 44.97 | 45.50 | 44.87 | 222,385 |
| Mar 27 2024 | 44.85 | 0.49 | 1.10% | 44.65 | 44.91 | 44.63 | 99,768 |
| Mar 26 2024 | 44.36 | -0.05 | -0.11% | 44.43 | 44.84 | 44.25 | 249,275 |
| Mar 25 2024 | 44.41 | 0.30 | 0.68% | 44.21 | 44.76 | 44.14 | 149,901 |
| Mar 22 2024 | 44.11 | 0.21 | 0.48% | 43.92 | 44.13 | 43.85 | 170,276 |
| Mar 21 2024 | 43.90 | -0.40 | -0.90% | 44.27 | 44.42 | 43.82 | 188,110 |
| Mar 20 2024 | 44.30 | -0.05 | -0.11% | 44.21 | 44.56 | 44.01 | 216,337 |
| Mar 19 2024 | 44.35 | 0.20 | 0.45% | 44.23 | 44.63 | 44.1671 | 185,480 |
| Mar 18 2024 | 44.15 | -0.16 | -0.36% | 44.21 | 44.47 | 44.06 | 164,663 |
| Mar 15 2024 | 44.31 | 0.19 | 0.43% | 44.03 | 44.45 | 44.03 | 274,215 |
| Mar 14 2024 | 44.12 | 0.03 | 0.07% | 44.11 | 44.18 | 43.57 | 177,576 |
| Mar 13 2024 | 44.09 | -0.28 | -0.63% | 44.40 | 44.61 | 43.70 | 296,326 |
| Mar 12 2024 | 44.37 | 0.53 | 1.21% | 43.72 | 44.50 | 43.68 | 247,307 |
| Mar 11 2024 | 43.84 | 0.17 | 0.39% | 43.65 | 43.99 | 43.55 | 117,267 |
| Mar 08 2024 | 43.67 | 0.03 | 0.07% | 43.60 | 43.90 | 43.41 | 201,586 |
| Mar 07 2024 | 43.64 | -0.62 | -1.40% | 44.13 | 44.34 | 43.54 | 176,614 |
| Mar 06 2024 | 44.26 | 0.42 | 0.96% | 43.85 | 44.495 | 43.61 | 406,685 |
| Mar 05 2024 | 43.84 | 0.46 | 1.06% | 43.43 | 44.24 | 43.43 | 229,562 |
| Mar 04 2024 | 43.38 | 0.32 | 0.74% | 42.96 | 43.525 | 42.96 | 175,071 |
| Mar 01 2024 | 43.06 | -0.89 | -2.03% | 43.84 | 44.00 | 43.05 | 210,390 |
| Feb 29 2024 | 43.95 | -0.33 | -0.75% | 44.35 | 44.36 | 43.84 | 111,963 |
| Feb 28 2024 | 44.28 | -0.06 | -0.14% | 44.40 | 44.574 | 44.04 | 101,636 |
| Feb 27 2024 | 44.34 | 0.23 | 0.52% | 44.19 | 44.40 | 43.94 | 114,911 |
| Feb 26 2024 | 44.11 | -0.39 | -0.88% | 44.52 | 44.71 | 44.00 | 98,205 |
| Feb 23 2024 | 44.50 | 0.22 | 0.50% | 44.41 | 44.63 | 44.23 | 126,570 |
| Feb 22 2024 | 44.28 | 0.44 | 1.00% | 43.81 | 44.32 | 43.63 | 139,976 |
| Feb 21 2024 | 43.84 | -0.48 | -1.08% | 44.35 | 44.37 | 43.5304 | 206,721 |
| Feb 20 2024 | 44.32 | -0.13 | -0.29% | 44.29 | 44.9049 | 44.0281 | 193,576 |
| Feb 16 2024 | 44.45 | -2.73 | -5.79% | 44.84 | 45.06 | 44.36 | 307,785 |
| Feb 15 2024 | 47.18 | 1.02 | 2.21% | 46.30 | 47.37 | 46.30 | 730,392 |
| Feb 14 2024 | 46.16 | 0.13 | 0.28% | 46.11 | 46.535 | 45.90 | 211,516 |
| Feb 13 2024 | 46.03 | -0.30 | -0.65% | 46.59 | 46.59 | 45.62 | 220,095 |
| Feb 12 2024 | 46.33 | 0.42 | 0.91% | 46.13 | 46.70 | 45.8501 | 533,950 |
| Feb 09 2024 | 45.91 | 0.62 | 1.37% | 45.25 | 46.02 | 45.00 | 216,565 |
| Feb 08 2024 | 45.29 | -1.16 | -2.50% | 46.25 | 46.57 | 45.23 | 242,486 |
| Feb 07 2024 | 46.45 | 0.36 | 0.78% | 46.14 | 46.955 | 46.0875 | 398,201 |
| Feb 06 2024 | 46.09 | -0.33 | -0.71% | 45.58 | 46.18 | 45.17 | 549,189 |
| Feb 05 2024 | 46.42 | 3.10 | 7.16% | 45.75 | 46.87 | 44.675 | 787,974 |
