CNA Financial Corporation Common Stockのデータ

CNA Financial Corporation Common Stockの基本情報

名前 CNA Financial Corporation Common Stock
ティッカー CNA
国 United States
上場年 nan
セクター Finance

CNA Financial Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 44.28 43.61 43.67 43.8 216900.0 43.8
2021-02-12 44.09 42.79 43.85 43.22 155600.0 43.22
2021-02-11 43.83 42.55 42.55 43.82 330000.0 43.82
2021-02-10 43.27 42.4 43.21 42.55 177500.0 42.55
2021-02-09 43.18 41.93 42.76 43.13 240400.0 43.13
2021-02-08 43.0 41.05 43.0 42.69 478800.0 42.69
2021-02-05 41.06 40.5 40.5 40.76 137100.0 40.76
2021-02-04 40.93 39.57 39.64 40.49 178800.0 40.49
2021-02-03 39.53 38.94 39.24 39.41 182900.0 39.41
2021-02-02 39.65 38.66 39.26 39.42 115100.0 39.42
2021-02-01 38.93 38.3 38.73 38.87 246800.0 38.87
2021-01-29 39.1 38.31 39.08 38.42 156700.0 38.42
2021-01-28 39.76 38.74 39.0 39.34 185000.0 39.34
2021-01-27 39.06 38.19 38.85 38.45 416900.0 38.45
2021-01-26 40.17 39.12 40.09 39.19 177800.0 39.19
2021-01-25 39.98 39.31 39.72 39.94 112700.0 39.94
2021-01-22 40.41 39.8 40.21 39.97 142800.0 39.97
2021-01-21 41.53 40.49 41.41 40.5 139000.0 40.5
2021-01-20 41.34 40.83 40.96 41.28 150600.0 41.28
2021-01-19 41.1 40.19 40.45 40.9 165400.0 40.9
2021-01-15 40.63 39.5 39.5 40.38 280100.0 40.38
2021-01-14 40.17 39.29 40.07 40.13 121100.0 40.13
2021-01-13 40.15 39.44 40.05 39.8 121400.0 39.8
2021-01-12 40.0 39.38 39.66 39.85 103600.0 39.85
2021-01-11 39.66 39.22 39.46 39.42 105600.0 39.42
2021-01-08 40.25 39.05 40.25 39.72 300000.0 39.72
2021-01-07 40.29 39.34 39.45 40.27 273600.0 40.27
2021-01-06 40.45 39.0 39.0 40.36 176100.0 40.36
2021-01-05 38.54 37.57 38.06 38.25 288100.0 38.25
2021-01-04 39.04 37.8 39.0 38.02 193300.0 38.02
2020-12-31 38.99 38.24 38.42 38.96 118200.0 38.96
2020-12-30 38.92 38.21 38.28 38.44 81700.0 38.44
2020-12-29 38.98 38.09 38.66 38.23 126400.0 38.23
2020-12-28 39.12 38.35 38.8 38.58 164600.0 38.58
2020-12-24 38.68 37.98 38.6 38.64 69100.0 38.64
2020-12-23 39.1 38.21 38.21 38.48 571500.0 38.48
2020-12-22 38.64 37.9 38.44 37.95 247900.0 37.95
2020-12-21 38.47 37.5 38.47 38.44 300900.0 38.44
2020-12-18 38.76 38.07 38.26 38.44 1148400.0 38.44
2020-12-17 38.76 38.08 38.76 38.38 380700.0 38.38
2020-12-16 38.88 38.27 38.61 38.75 245900.0 38.75
2020-12-15 38.47 37.44 37.59 38.37 179800.0 38.37
2020-12-14 37.98 37.31 37.97 37.39 231600.0 37.39
2020-12-11 37.66 36.78 36.78 37.58 283100.0 37.58
2020-12-10 37.29 36.51 36.72 37.2 283700.0 37.2
2020-12-09 36.94 36.06 36.37 36.84 285200.0 36.84
2020-12-08 36.22 35.72 35.72 36.15 117400.0 36.15
2020-12-07 36.6 35.96 36.3 36.08 283600.0 36.08
2020-12-04 36.64 36.26 36.47 36.49 319500.0 36.49
2020-12-03 36.39 35.42 35.7 36.21 283700.0 36.21
2020-12-02 35.76 35.21 35.21 35.64 202600.0 35.64
2020-12-01 35.43 34.85 35.13 35.33 199700.0 35.33
2020-11-30 35.07 34.27 35.0 34.51 516100.0 34.51
2020-11-27 35.75 34.98 35.52 35.1 137600.0 35.1
2020-11-25 35.76 34.97 35.76 35.56 494300.0 35.56
2020-11-24 35.99 34.94 35.33 35.97 214100.0 35.97
2020-11-23 35.65 34.81 35.46 35.04 175800.0 35.04
2020-11-20 35.41 34.56 34.87 35.08 186400.0 35.08
2020-11-19 35.28 34.55 35.22 35.1 216500.0 35.1
2020-11-18 35.99 35.45 35.98 35.55 229000.0 35.55
2020-11-17 35.88 34.89 35.22 35.58 166000.0 35.58
2020-11-16 35.92 35.34 35.71 35.76 165000.0 35.76
2020-11-13 34.93 34.11 34.3 34.85 97700.0 34.85
2020-11-12 34.63 33.95 34.45 34.27 110100.0 33.9
2020-11-11 35.4 34.44 35.25 34.71 126500.0 34.34
2020-11-10 35.3 34.72 35.06 35.19 177300.0 34.81
2020-11-09 35.44 34.25 34.43 34.82 327500.0 34.44
2020-11-06 32.76 32.27 32.46 32.57 185000.0 32.22
2020-11-05 32.74 31.79 32.14 32.48 232400.0 32.13
2020-11-04 32.72 31.31 31.93 32.11 248800.0 31.76
2020-11-03 33.22 31.99 32.0 32.43 374300.0 32.08
2020-11-02 31.95 30.56 30.78 31.66 385700.0 31.32
2020-10-30 29.87 29.15 29.15 29.79 342900.0 29.47
2020-10-29 29.4 28.37 28.82 29.25 220600.0 28.93
2020-10-28 29.01 28.43 28.47 28.8 330200.0 28.49
2020-10-27 29.68 29.0 29.68 29.0 234900.0 28.69
2020-10-26 30.43 29.59 30.43 29.78 223100.0 29.46
2020-10-23 30.84 30.35 30.58 30.73 123500.0 30.4
2020-10-22 30.83 30.33 30.54 30.43 185900.0 30.1
2020-10-21 30.66 29.73 29.86 30.56 190900.0 30.23
2020-10-20 29.87 29.43 29.62 29.69 150900.0 29.37
2020-10-19 30.14 29.28 30.05 29.29 160600.0 28.97
2020-10-16 30.2 29.75 29.8 30.01 203000.0 29.69
2020-10-15 30.1 29.54 29.65 29.83 141800.0 29.51
2020-10-14 30.6 30.0 30.3 30.0 149100.0 29.68
2020-10-13 31.31 30.23 31.05 30.28 212300.0 29.95
2020-10-12 31.57 30.58 30.83 31.27 289800.0 30.93
2020-10-09 31.66 30.94 31.41 30.98 208100.0 30.65
2020-10-08 31.44 30.87 31.05 31.26 171900.0 30.92
2020-10-07 30.91 30.4 30.65 30.72 205500.0 30.39
2020-10-06 31.28 30.38 31.19 30.48 216500.0 30.15
2020-10-05 31.06 30.57 30.75 30.84 243500.0 30.51
2020-10-02 30.5 29.67 29.67 30.38 139700.0 30.05
2020-10-01 30.27 29.68 30.23 30.06 149100.0 29.74
2020-09-30 30.34 29.77 29.9 29.99 225700.0 29.67
2020-09-29 30.3 29.39 30.29 29.83 233100.0 29.51
2020-09-28 30.9 29.98 29.98 30.47 287600.0 30.14
2020-09-25 30.06 29.53 29.64 29.71 318100.0 29.39
2020-09-24 30.45 29.41 29.76 29.96 638500.0 29.64
2020-09-23 30.72 29.67 30.34 29.68 524300.0 29.36
2020-09-22 31.13 30.14 30.5 30.3 262400.0 29.97
2020-09-21 31.12 29.96 30.89 30.49 238300.0 30.16
2020-09-18 32.51 31.54 32.29 31.54 384500.0 31.2
2020-09-17 32.4 31.22 31.31 32.32 363100.0 31.97
2020-09-16 32.21 30.91 31.01 31.78 235500.0 31.44
2020-09-15 31.52 30.89 31.52 31.0 546100.0 30.67
2020-09-14 31.58 31.18 31.27 31.39 257300.0 31.05
2020-09-11 31.43 30.81 31.01 31.15 155700.0 30.81
2020-09-10 31.92 30.98 31.69 30.98 278200.0 30.65
2020-09-09 32.16 31.31 31.47 31.64 197600.0 31.3
2020-09-08 31.88 30.84 31.88 31.19 401200.0 30.85
2020-09-04 32.8 31.76 32.69 32.02 283400.0 31.67
2020-09-03 33.56 31.94 32.5 32.13 286500.0 31.78
2020-09-02 32.62 31.83 32.14 32.3 571400.0 31.95
2020-09-01 32.38 31.68 31.86 32.12 240000.0 31.77
2020-08-31 33.0 32.16 33.0 32.17 222900.0 31.82
2020-08-28 33.3 32.5 33.28 32.93 283300.0 32.57
2020-08-27 33.54 32.61 32.61 33.1 183500.0 32.74
2020-08-26 32.78 32.16 32.78 32.43 196600.0 32.08
2020-08-25 33.2 32.65 33.07 32.76 139500.0 32.41
2020-08-24 32.61 31.75 31.75 32.61 279900.0 32.26
2020-08-21 32.17 31.64 31.91 31.8 149900.0 31.46
2020-08-20 32.36 32.01 32.15 32.03 158800.0 31.68
2020-08-19 32.95 32.4 32.71 32.51 126200.0 32.16
2020-08-18 33.29 32.68 32.97 32.75 129900.0 32.4
2020-08-17 33.84 32.94 33.75 33.05 137700.0 32.69
2020-08-14 34.06 33.51 33.56 33.76 111700.0 33.4
2020-08-13 34.25 33.66 34.01 34.14 148600.0 33.41
2020-08-12 35.29 34.11 35.29 34.34 191000.0 33.6
2020-08-11 36.05 34.39 35.16 34.65 222200.0 33.9
2020-08-10 35.02 34.35 34.5 34.57 186200.0 33.83
2020-08-07 34.2 32.65 32.76 34.16 223400.0 33.42
2020-08-06 33.19 32.55 32.55 32.95 131900.0 32.24
2020-08-05 33.0 32.47 32.49 32.71 230100.0 32.01
2020-08-04 33.22 32.28 33.0 32.29 335500.0 31.6
2020-08-03 33.77 31.78 33.3 32.96 379000.0 32.25
2020-07-31 33.53 32.9 33.45 33.3 261600.0 32.58
2020-07-30 33.79 33.3 33.58 33.66 247500.0 32.94
2020-07-29 34.46 33.58 33.58 34.17 325600.0 33.43
2020-07-28 33.71 33.4 33.67 33.46 211000.0 32.74
2020-07-27 33.86 33.32 33.76 33.66 215500.0 32.94
2020-07-24 34.42 33.8 34.26 33.94 121800.0 33.21
2020-07-23 34.4 33.75 33.89 34.14 173200.0 33.41
2020-07-22 34.03 33.33 33.58 33.97 130800.0 33.24
2020-07-21 34.13 33.25 33.25 33.77 199500.0 33.04
2020-07-20 33.57 32.9 33.57 33.0 295300.0 32.29
2020-07-17 33.79 32.92 33.15 33.65 325600.0 32.93
2020-07-16 33.2 31.91 32.27 33.1 280700.0 32.39
2020-07-15 32.76 32.11 32.71 32.45 220600.0 31.75
2020-07-14 32.16 30.93 31.19 32.03 195700.0 31.34
2020-07-13 31.76 30.74 31.51 31.32 221500.0 30.65
2020-07-10 31.29 29.71 29.71 31.26 340100.0 30.59
2020-07-09 30.52 29.47 30.52 29.71 187100.0 29.07
2020-07-08 31.01 30.22 30.49 30.65 210900.0 29.99
2020-07-07 31.34 30.46 31.24 30.53 213500.0 29.87
2020-07-06 32.0 31.17 31.95 31.53 215800.0 30.85
2020-07-02 32.47 31.23 32.36 31.27 222300.0 30.6
2020-07-01 32.26 31.41 32.1 31.6 363900.0 30.92
2020-06-30 32.31 31.54 31.83 32.15 314700.0 31.46
2020-06-29 32.01 31.3 31.67 31.88 248000.0 31.19
2020-06-26 32.04 31.13 31.89 31.44 461000.0 30.76
2020-06-25 32.39 31.25 31.54 32.32 292600.0 31.62
2020-06-24 32.24 31.19 32.24 31.73 592500.0 31.05
2020-06-23 33.32 32.47 33.01 32.67 232300.0 31.97
2020-06-22 32.68 31.93 32.56 32.57 346400.0 31.87
2020-06-19 33.59 32.2 33.49 32.55 283600.0 31.85
2020-06-18 33.2 32.02 32.25 32.84 325100.0 32.13
2020-06-17 33.16 32.01 32.37 32.33 317900.0 31.63
2020-06-16 33.62 32.16 33.5 32.4 301700.0 31.7
2020-06-15 32.49 30.81 30.83 32.38 285500.0 31.68
2020-06-12 33.54 31.5 32.5 32.03 354900.0 31.34
2020-06-11 32.73 31.06 32.0 31.1 556200.0 30.43
2020-06-10 34.21 32.61 33.64 33.46 561100.0 32.74
2020-06-09 34.87 33.72 34.57 33.9 465800.0 33.17
2020-06-08 35.3 34.46 35.05 35.3 241500.0 34.54
2020-06-05 34.67 33.29 33.63 34.14 307200.0 33.41
2020-06-04 32.26 31.0 31.41 32.23 381500.0 31.54
2020-06-03 32.54 31.15 31.28 31.63 538100.0 30.95
2020-06-02 30.97 29.8 29.88 30.56 450400.0 29.9
2020-06-01 30.3 29.57 30.3 29.76 262200.0 29.12
2020-05-29 30.99 30.06 30.73 30.23 313800.0 29.58
2020-05-28 31.85 31.1 31.65 31.14 603700.0 30.47
2020-05-27 32.42 31.1 32.23 31.46 344900.0 30.78
2020-05-26 31.3 30.59 30.71 31.05 518000.0 30.38
2020-05-22 29.77 29.14 29.48 29.65 502400.0 29.01
2020-05-21 29.47 27.93 28.07 29.26 429300.0 28.63
2020-05-20 28.29 27.5 27.65 28.11 652600.0 27.51
2020-05-19 27.78 27.07 27.66 27.25 218800.0 26.66
2020-05-18 27.85 26.79 27.12 27.67 718000.0 27.07
2020-05-15 26.09 25.18 25.57 26.0 327500.0 25.44
2020-05-14 26.69 25.28 26.25 26.19 653700.0 25.26
2020-05-13 27.74 26.7 27.5 26.77 392000.0 25.82
2020-05-12 29.06 27.85 28.99 27.86 192100.0 26.88
2020-05-11 29.4 28.19 29.14 28.99 187900.0 27.97
2020-05-08 29.61 28.72 29.09 29.46 232700.0 28.42
2020-05-07 29.23 27.18 27.18 28.55 340400.0 27.54
2020-05-06 29.25 27.83 29.25 27.94 274800.0 26.95
2020-05-05 31.08 28.94 30.73 29.06 303000.0 28.03
2020-05-04 30.9 27.18 28.93 30.58 473800.0 29.5
2020-05-01 30.86 29.08 30.81 29.08 318100.0 28.05
2020-04-30 32.32 31.16 32.26 31.58 225500.0 30.46
2020-04-29 33.46 32.43 32.98 32.74 314600.0 31.58
2020-04-28 32.79 31.75 31.75 32.25 249100.0 31.11
2020-04-27 31.07 29.93 29.93 30.95 191100.0 29.86
2020-04-24 30.55 29.41 30.13 29.81 477400.0 28.76
2020-04-23 31.01 29.89 30.74 29.92 199300.0 28.86
2020-04-22 31.8 30.54 31.8 30.58 393900.0 29.5
2020-04-21 31.76 30.78 31.09 31.0 315400.0 29.9
2020-04-20 32.48 31.5 32.44 31.72 179500.0 30.6
2020-04-17 32.83 31.9 32.05 32.73 270400.0 31.57
2020-04-16 31.72 30.19 31.53 31.08 298800.0 29.98
2020-04-15 32.65 31.25 32.65 31.35 216600.0 30.24
2020-04-14 33.64 32.62 33.1 33.43 326600.0 32.25
2020-04-13 33.79 32.22 33.79 32.47 261000.0 31.32
2020-04-09 34.22 32.47 32.5 33.74 287100.0 32.55
2020-04-08 32.82 30.3 31.01 32.38 296500.0 31.24
2020-04-07 32.14 30.75 31.32 30.85 249100.0 29.76
2020-04-06 30.22 28.5 28.79 29.88 477900.0 28.82
2020-04-03 28.21 27.32 27.47 27.64 414200.0 26.66
2020-04-02 29.97 27.43 28.12 27.82 542400.0 26.84
2020-04-01 30.08 27.96 29.73 28.29 372400.0 27.29
2020-03-31 32.72 30.88 32.72 31.04 267700.0 29.94
2020-03-30 33.24 31.15 32.03 32.98 248500.0 31.81
2020-03-27 32.83 29.84 31.6 31.99 313400.0 30.86
2020-03-26 32.77 30.62 31.12 32.62 260000.0 31.47
2020-03-25 32.17 30.15 30.62 30.63 1003000.0 29.55
2020-03-24 30.63 27.59 28.22 30.25 416200.0 29.18
2020-03-23 29.29 26.52 28.49 27.19 470200.0 26.23
2020-03-20 31.68 28.71 31.37 29.01 452700.0 27.98
2020-03-19 32.28 30.4 31.44 31.0 515300.0 29.9
2020-03-18 32.09 27.83 30.0 31.98 536200.0 30.85
2020-03-17 31.99 28.08 30.83 31.95 374900.0 30.82
2020-03-16 33.62 30.13 32.66 30.27 417600.0 29.2
2020-03-13 35.95 33.24 35.63 35.46 414800.0 34.21
2020-03-12 37.8 33.45 37.24 33.46 395400.0 32.28
2020-03-11 40.04 38.37 40.04 38.77 396300.0 37.4
2020-03-10 41.39 39.14 40.84 41.1 382900.0 39.65
2020-03-09 40.49 39.0 39.65 39.77 391600.0 38.36
2020-03-06 43.01 41.41 41.41 42.99 408800.0 41.47
2020-03-05 43.15 42.24 42.67 42.62 321100.0 41.11
2020-03-04 44.16 42.89 43.42 43.99 258000.0 42.44
2020-03-03 44.77 42.45 44.5 42.75 430600.0 41.24
2020-03-02 44.59 41.51 41.59 44.58 441400.0 43.0
2020-02-28 41.93 40.67 41.9 41.58 560300.0 40.11
2020-02-27 43.82 42.54 43.53 42.77 494300.0 41.26
2020-02-26 46.23 44.17 45.84 44.34 571000.0 42.77
2020-02-25 46.76 45.36 46.55 45.7 297300.0 44.08
2020-02-24 47.05 45.95 46.27 46.64 280100.0 44.99
2020-02-21 47.97 46.88 47.91 47.29 193800.0 45.62
2020-02-20 50.45 49.56 49.65 50.35 349500.0 46.28
2020-02-19 50.03 49.65 49.94 49.83 125000.0 45.81
2020-02-18 50.38 49.68 50.3 49.81 174300.0 45.79