Register for streaming realtime charts, analysis tools, and prices.
CNA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 01 2024 | 127.45 | -0.50 | -0.39% | 127.75 | 129.85 | 127.20 | 10,478,025 |
| Apr 30 2024 | 127.95 | -3.10 | -2.37% | 131.45 | 131.55 | 127.60 | 23,717,560 |
| Apr 29 2024 | 131.05 | -2.65 | -1.98% | 133.70 | 134.95 | 130.60 | 14,671,922 |
| Apr 26 2024 | 133.70 | 2.30 | 1.75% | 131.60 | 135.20 | 131.60 | 15,660,737 |
| Apr 25 2024 | 131.40 | -0.25 | -0.19% | 131.50 | 131.80 | 129.75 | 12,711,408 |
| Apr 24 2024 | 131.65 | -1.65 | -1.24% | 133.15 | 133.75 | 130.95 | 14,508,471 |
| Apr 23 2024 | 133.30 | 1.55 | 1.18% | 132.45 | 133.60 | 131.35 | 15,127,423 |
| Apr 22 2024 | 131.75 | 0.05 | 0.04% | 132.70 | 132.75 | 130.25 | 28,238,500 |
| Apr 19 2024 | 131.70 | 0.95 | 0.73% | 130.40 | 132.05 | 128.65 | 24,986,131 |
| Apr 18 2024 | 130.75 | -0.60 | -0.46% | 132.40 | 132.70 | 130.60 | 133,664,885 |
| Apr 17 2024 | 131.35 | 0.40 | 0.31% | 130.55 | 131.75 | 129.95 | 47,172,829 |
| Apr 16 2024 | 130.95 | 0.45 | 0.34% | 129.50 | 132.90 | 128.95 | 22,222,631 |
| Apr 15 2024 | 130.50 | -2.80 | -2.10% | 133.30 | 133.85 | 130.35 | 18,229,351 |
| Apr 12 2024 | 133.30 | 3.00 | 2.30% | 130.75 | 133.75 | 130.60 | 21,206,701 |
| Apr 11 2024 | 130.30 | 4.30 | 3.41% | 126.05 | 131.75 | 126.05 | 46,577,685 |
| Apr 10 2024 | 126.00 | -0.45 | -0.36% | 127.25 | 128.80 | 124.70 | 173,684,536 |
| Apr 09 2024 | 126.45 | 0.25 | 0.20% | 125.30 | 127.00 | 124.65 | 33,432,520 |
| Apr 08 2024 | 126.20 | 2.15 | 1.73% | 124.15 | 127.55 | 123.80 | 18,699,270 |
| Apr 05 2024 | 124.05 | -2.80 | -2.21% | 125.75 | 127.65 | 123.90 | 21,807,930 |
| Apr 04 2024 | 126.85 | 1.15 | 0.91% | 126.30 | 127.40 | 124.90 | 23,755,316 |
| Apr 03 2024 | 125.70 | -1.20 | -0.95% | 126.60 | 127.35 | 124.00 | 59,245,681 |
| Apr 02 2024 | 126.90 | -0.75 | -0.59% | 129.45 | 130.25 | 126.90 | 19,470,002 |
| Mar 28 2024 | 127.65 | -1.35 | -1.05% | 129.35 | 129.40 | 127.30 | 24,015,620 |
| Mar 27 2024 | 129.00 | 2.20 | 1.74% | 127.60 | 129.75 | 126.30 | 18,259,320 |
| Mar 26 2024 | 126.80 | -0.15 | -0.12% | 126.45 | 127.40 | 125.80 | 18,286,220 |
| Mar 25 2024 | 126.95 | 0.00 | 0.00% | 126.80 | 127.25 | 125.20 | 39,886,424 |
| Mar 22 2024 | 126.95 | 1.75 | 1.40% | 125.40 | 127.45 | 124.50 | 31,682,741 |
| Mar 21 2024 | 125.20 | -1.70 | -1.34% | 128.25 | 128.40 | 124.65 | 104,238,072 |
| Mar 20 2024 | 126.90 | -1.35 | -1.05% | 127.85 | 127.90 | 126.65 | 27,534,557 |
| Mar 19 2024 | 128.25 | -1.40 | -1.08% | 129.00 | 130.30 | 126.45 | 20,475,160 |
| Mar 18 2024 | 129.65 | -2.65 | -2.00% | 130.35 | 132.65 | 129.25 | 60,081,124 |
| Mar 15 2024 | 132.30 | 2.55 | 1.97% | 129.75 | 133.25 | 129.75 | 42,866,210 |
| Mar 14 2024 | 129.75 | 1.65 | 1.29% | 128.85 | 130.65 | 128.50 | 20,153,332 |
| Mar 13 2024 | 128.10 | 0.20 | 0.16% | 128.45 | 129.85 | 126.85 | 44,493,494 |
| Mar 12 2024 | 127.90 | -2.30 | -1.77% | 131.35 | 131.40 | 127.90 | 27,106,507 |
| Mar 11 2024 | 130.20 | -2.55 | -1.92% | 132.25 | 133.50 | 129.35 | 21,848,832 |
| Mar 08 2024 | 132.75 | -0.20 | -0.15% | 132.85 | 133.15 | 130.20 | 28,667,695 |
| Mar 07 2024 | 132.95 | 2.50 | 1.92% | 130.45 | 133.60 | 129.50 | 58,504,695 |
| Mar 06 2024 | 130.45 | 2.70 | 2.11% | 128.35 | 132.95 | 128.20 | 112,019,703 |
| Mar 05 2024 | 127.75 | 2.40 | 1.91% | 125.00 | 127.75 | 123.75 | 53,210,937 |
| Mar 04 2024 | 125.35 | -1.10 | -0.87% | 126.45 | 127.65 | 123.90 | 23,547,997 |
| Mar 01 2024 | 126.45 | 0.60 | 0.48% | 126.90 | 129.20 | 126.20 | 17,971,710 |
| Feb 29 2024 | 125.85 | -0.35 | -0.28% | 126.55 | 128.50 | 124.45 | 53,772,895 |
| Feb 28 2024 | 126.20 | 0.75 | 0.60% | 126.20 | 127.90 | 124.20 | 38,533,377 |
| Feb 27 2024 | 125.45 | 0.75 | 0.60% | 124.35 | 126.10 | 123.35 | 94,717,894 |
| Feb 26 2024 | 124.70 | -2.95 | -2.31% | 127.75 | 127.80 | 124.00 | 29,595,028 |
| Feb 23 2024 | 127.65 | -0.95 | -0.74% | 128.15 | 129.25 | 125.25 | 22,471,359 |
| Feb 22 2024 | 128.60 | -0.70 | -0.54% | 129.45 | 131.35 | 128.60 | 21,625,937 |
| Feb 21 2024 | 129.30 | -4.10 | -3.07% | 133.15 | 134.00 | 129.30 | 97,730,779 |
| Feb 20 2024 | 133.40 | 2.60 | 1.99% | 129.90 | 134.55 | 128.70 | 29,107,479 |
| Feb 19 2024 | 130.80 | -8.30 | -5.97% | 138.85 | 138.85 | 130.50 | 21,220,923 |
| Feb 16 2024 | 139.10 | 2.90 | 2.13% | 136.25 | 141.95 | 136.00 | 26,373,052 |
| Feb 15 2024 | 136.20 | 1.80 | 1.34% | 140.00 | 143.75 | 136.15 | 37,576,449 |
| Feb 14 2024 | 134.40 | -1.15 | -0.85% | 135.70 | 138.30 | 133.75 | 65,310,411 |
| Feb 13 2024 | 135.55 | 1.10 | 0.82% | 134.15 | 137.75 | 133.85 | 21,573,295 |
| Feb 12 2024 | 134.45 | 1.05 | 0.79% | 133.65 | 135.35 | 133.00 | 17,960,160 |
| Feb 09 2024 | 133.40 | 0.05 | 0.04% | 132.10 | 133.85 | 131.40 | 32,922,252 |
| Feb 08 2024 | 133.35 | -1.85 | -1.37% | 134.75 | 134.75 | 132.85 | 15,441,217 |
| Feb 07 2024 | 135.20 | 2.00 | 1.50% | 132.55 | 135.20 | 132.55 | 23,395,065 |
| Feb 06 2024 | 133.20 | -0.65 | -0.49% | 134.00 | 135.45 | 133.05 | 26,044,552 |
| Feb 05 2024 | 133.85 | -0.70 | -0.52% | 134.75 | 136.00 | 132.60 | 19,253,414 |
| Feb 02 2024 | 134.55 | -2.25 | -1.64% | 137.50 | 138.00 | 133.80 | 14,751,411 |
