STOCK FUTURES JUMP, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Results from 'Magnificent Seven' duo show cloud revenue boosted by strong AI demand

CNA Financial Corporation (CNA)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

43.66

-0.57

(-1.29%)

At close: 04:00PM EDT

43.90

+0.24

(+0.55%)

Pre-Market:

08:32AM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	44.26	44.43	43.64	43.66	43.66	234,200
Apr 24, 2024	43.98	44.30	43.86	44.23	44.23	130,800
Apr 23, 2024	44.60	44.79	44.12	44.19	44.19	163,800
Apr 22, 2024	44.55	44.81	44.10	44.56	44.56	213,500
Apr 19, 2024	43.66	44.54	43.66	44.44	44.44	195,300
Apr 18, 2024	43.04	43.41	42.99	43.34	43.34	119,900
Apr 17, 2024	43.14	43.24	42.64	42.81	42.81	160,900
Apr 16, 2024	43.33	43.39	43.04	43.26	43.26	157,500
Apr 15, 2024	43.60	43.85	43.20	43.21	43.21	178,900
Apr 12, 2024	43.23	43.63	43.11	43.34	43.34	116,800
Apr 11, 2024	43.82	43.82	43.15	43.30	43.30	177,000
Apr 10, 2024	44.00	44.25	43.75	44.01	44.01	156,500
Apr 09, 2024	44.14	44.47	43.67	44.10	44.10	296,900
Apr 08, 2024	44.14	44.33	43.98	44.05	44.05	156,400
Apr 05, 2024	43.62	44.08	43.62	44.08	44.08	119,300
Apr 04, 2024	44.28	44.42	43.52	43.67	43.67	169,000
Apr 03, 2024	43.89	44.22	43.88	44.17	44.17	133,200
Apr 02, 2024	44.76	45.11	43.74	43.88	43.88	222,600
Apr 01, 2024	45.31	45.31	44.72	44.76	44.76	122,500
Mar 28, 2024	44.97	45.50	44.96	45.42	45.42	222,400
Mar 27, 2024	44.65	44.91	44.65	44.85	44.85	99,800
Mar 26, 2024	44.43	44.84	44.25	44.36	44.36	249,300
Mar 25, 2024	44.21	44.76	44.14	44.41	44.41	149,900
Mar 22, 2024	43.92	44.13	43.85	44.11	44.11	170,300
Mar 21, 2024	44.27	44.42	43.82	43.90	43.90	188,100
Mar 20, 2024	44.21	44.56	44.01	44.30	44.30	216,300
Mar 19, 2024	44.37	44.63	44.17	44.35	44.35	185,500
Mar 18, 2024	44.19	44.47	44.06	44.15	44.15	164,600
Mar 15, 2024	44.03	44.45	44.00	44.31	44.31	273,500
Mar 14, 2024	44.11	44.16	43.57	44.12	44.12	177,600
Mar 13, 2024	44.40	44.61	43.70	44.09	44.09	296,300
Mar 12, 2024	43.72	44.50	43.68	44.37	44.37	247,300
Mar 11, 2024	43.59	43.99	43.55	43.84	43.84	117,300
Mar 08, 2024	43.60	43.90	43.41	43.67	43.67	201,600
Mar 07, 2024	44.13	44.34	43.54	43.64	43.64	176,600
Mar 06, 2024	43.85	44.50	43.61	44.26	44.26	406,700
Mar 05, 2024	43.43	44.24	43.43	43.84	43.84	229,600
Mar 04, 2024	42.96	43.53	42.96	43.38	43.38	175,100
Mar 01, 2024	43.84	44.00	43.05	43.06	43.06	210,400
Feb 29, 2024	44.35	44.36	43.84	43.95	43.95	112,000
Feb 28, 2024	44.40	44.57	44.04	44.28	44.28	101,600
Feb 27, 2024	44.19	44.40	43.94	44.34	44.34	114,900
Feb 26, 2024	44.52	44.71	44.00	44.11	44.11	98,200
Feb 23, 2024	44.41	44.63	44.23	44.50	44.50	126,600
Feb 22, 2024	43.81	44.32	43.63	44.28	44.28	140,000
Feb 21, 2024	44.35	44.37	43.53	43.84	43.84	206,700
Feb 20, 2024	44.29	44.90	44.03	44.32	44.32	193,600
Feb 16, 2024	44.84	45.06	44.36	44.45	44.45	307,800
Feb 16, 2024	2.44 Dividend
Feb 15, 2024	46.30	47.37	46.30	47.18	44.74	730,900
Feb 14, 2024	46.11	46.54	45.90	46.16	43.77	214,200
Feb 13, 2024	46.41	46.59	45.62	46.03	43.65	222,900
Feb 12, 2024	46.13	46.70	45.85	46.33	43.93	534,000
Feb 09, 2024	45.20	46.02	45.00	45.91	43.54	216,600
Feb 08, 2024	46.25	46.46	45.23	45.29	42.95	242,500
Feb 07, 2024	46.15	46.96	46.09	46.45	44.05	398,200
Feb 06, 2024	45.58	46.18	45.17	46.09	43.71	549,200
Feb 05, 2024	45.75	46.87	44.68	46.42	44.02	788,000
Feb 02, 2024	43.55	43.74	43.07	43.32	41.08	252,100
Feb 01, 2024	43.76	44.06	42.80	43.45	41.20	209,800
Jan 31, 2024	44.50	44.70	44.06	44.07	41.79	197,200
Jan 30, 2024	44.17	44.34	43.93	44.26	41.97	186,400
Jan 29, 2024	44.40	44.42	43.88	44.11	41.83	186,300
Jan 26, 2024	44.58	44.58	44.25	44.43	42.13	94,900
Jan 25, 2024	44.74	44.74	44.18	44.40	42.10	136,700
Jan 24, 2024	44.61	44.86	44.47	44.55	42.25	138,900
Jan 23, 2024	44.27	44.50	44.03	44.36	42.07	153,100
Jan 22, 2024	43.35	44.36	43.35	44.35	42.06	195,300
Jan 19, 2024	43.62	43.62	43.16	43.33	41.09	203,600
Jan 18, 2024	42.54	43.14	42.24	43.02	40.80	159,300
Jan 17, 2024	42.45	42.95	42.33	42.53	40.33	179,700
Jan 16, 2024	42.41	42.46	42.07	42.43	40.24	203,900
Jan 12, 2024	42.55	42.67	42.08	42.22	40.04	117,100
Jan 11, 2024	42.02	42.39	41.64	42.35	40.16	144,500
Jan 10, 2024	42.15	42.44	42.05	42.16	39.98	121,000
Jan 09, 2024	42.50	42.70	41.73	42.32	40.13	193,800
Jan 08, 2024	43.36	43.45	42.45	42.69	40.48	155,200
Jan 05, 2024	43.15	43.71	43.15	43.38	41.14	475,100
Jan 04, 2024	42.68	43.30	42.35	42.95	40.73	422,000
Jan 03, 2024	42.70	42.93	42.40	42.42	40.23	347,600
Jan 02, 2024	42.42	42.88	42.42	42.74	40.53	220,600
Dec 29, 2023	42.39	42.69	42.02	42.31	40.12	154,500
Dec 28, 2023	41.86	42.32	41.86	42.27	40.08	152,000
Dec 27, 2023	41.98	42.10	41.83	41.86	39.70	125,100
Dec 26, 2023	42.05	42.15	41.85	42.02	39.85	91,600
Dec 22, 2023	42.16	42.34	41.85	42.03	39.86	103,500
Dec 21, 2023	42.13	42.25	41.43	41.91	39.74	135,000
Dec 20, 2023	42.24	42.45	41.99	42.12	39.94	260,900
Dec 19, 2023	41.75	42.37	41.70	42.33	40.14	202,100
Dec 18, 2023	41.25	41.91	40.99	41.85	39.69	147,900
Dec 15, 2023	41.39	41.63	40.92	41.22	39.09	377,900
Dec 14, 2023	42.28	42.28	41.13	41.26	39.13	231,400
Dec 13, 2023	41.70	42.25	41.31	42.25	40.06	645,000
Dec 12, 2023	41.51	41.92	41.45	41.78	39.62	154,300
Dec 11, 2023	41.65	41.91	41.56	41.67	39.51	136,700
Dec 08, 2023	41.53	41.56	41.20	41.55	39.40	184,900
Dec 07, 2023	42.49	42.49	41.61	41.65	39.50	143,100
Dec 06, 2023	43.02	43.42	41.97	42.28	40.09	213,500
Dec 05, 2023	42.69	43.58	42.60	43.24	41.00	217,400
Dec 04, 2023	42.18	42.88	42.18	42.69	40.48	158,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7323-0.0000(-0.01%)

CRUDE OIL84.23+0.66(+0.79%)

Bitcoin CAD87,423.75+1,427.98(+1.66%)

STOCK FUTURES JUMP, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

CNA Financial Corporation (CNA)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7323
-0.0000(-0.01%)

CRUDE OIL
84.23
+0.66(+0.79%)

Bitcoin CAD
87,423.75
+1,427.98(+1.66%)