CNA Financial Corp Historical Data - CNH | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
CNA Financial Corp (CNH)
CNA Financial Corp (CNH) Historical

CNA Financial Corp (CNH)

42.40

0.40

(0.95%)

Closed June 02 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.8	4.43349753695	40.6	41	40.4	50	40.74666667	DE
4	0.8	1.92307692308	41.6	41.799999	40.4	92	41.25683129	DE
12	2.4	6	40	42.4	40	158	41.09064512	DE
26	3.600001	9.27835333192	38.799999	43.6	37.6	137	41.07530268	DE
52	6	16.4835164835	36.4	43.6	35.799999	120	40.60880827	DE
156	6	16.4835164835	36.4	43.6	35.799999	120	40.60880827	DE
260	6	16.4835164835	36.4	43.6	35.799999	120	40.60880827	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1717187220	41	0	0.00	41	41	41	0
1717100820	41	0	0.00	41	41	41	0
1717014420	41	0.6	1.49	41	41	41	70
1716928020	40.4	-0.2	-0.49	40.4	40.4	40.4	30
1716841560	40.6	-0.4	-0.98	40.6	40.6	40.6	50
1716582420	41	0	0.00	41	41	41	0
1716496020	41	-0.4	-0.97	41	41	41	7
1716409560	41.4	0	0.00	41.4	41.4	41.4	0
1716323160	41.4	-0.4	-0.96	41.2	41.4	41.2	43
1716236760	41.799999	0.6	1.46	41.799999	41.799999	41.799999	125
1715977620	41.2	0	0.00	41.2	41.2	41.2	0
1715891220	41.2	0	0.00	41.2	41.2	41.2	145
1715804820	41.2	0	0.00	41.2	41.2	41.2	0
1715718420	41.2	-0.6	-1.44	41.4	41.4	41.2	309
1715632020	41.799999	0	0.00	41.799999	41.799999	41.799999	0
1715372820	41.799999	0	0.00	41.799999	41.799999	41.799999	0
1715286420	41.799999	0.6	1.46	41.6	41.799999	41.6	150
1715200020	41.2	-0.4	-0.96	41.2	41.2	41.2	130
1715113620	41.6	1	2.46	41.6	41.6	41.6	14
1715027220	40.6	-1	-2.40	40.6	40.6	40.6	90
1714768020	41.6	0	0.00	41.6	41.6	41.6	30
1714681560	41.6	0.8	1.96	41.6	41.6	41.6	4
1714508820	40.799999	0.4	0.99	40.799999	40.799999	40.799999	50
1714422420	40.4	-0.4	-0.98	40.4	40.4	40.4	123
1714163220	40.799999	-0.4	-0.97	40.799999	40.799999	40.799999	61
1714076820	41.2	-0.2	-0.48	41.2	41.2	41.2	50
1713990420	41.4	-0.4	-0.96	41.4	41.4	41.4	98
1713903960	41.799999	0	0.00	41.799999	41.799999	41.799999	30
1713817560	41.799999	1.2	2.96	41.799999	41.799999	41.799999	30
1713558420	40.6	0.4	1.00	40.6	40.6	40.6	149
1713472020	40.2	-0.4	-0.99	40.2	40.2	40.2	5
1713385620	40.6	0	0.00	40.6	40.6	40.6	0
1713299220	40.6	0.2	0.50	40.799999	40.799999	40.6	156
1713212820	40.4	0	0.00	40.4	40.4	40.4	0
1712953620	40.4	0.2	0.50	40.4	40.4	40.4	50
1712867160	40.2	0	0.00	40.2	40.2	40.2	0
1712780760	40.2	0	0.00	40.2	40.2	40.2	0
1712694360	40.2	-0.6	-1.47	40.4	40.4	40.2	100
1712607960	40.799999	0.4	0.99	40.799999	40.799999	40.799999	17
1712348820	40.4	-0.4	-0.98	40.4	40.6	40.4	289
1712262360	40.799999	-0.6	-1.45	40.6	41.2	40.6	301
1712175960	41.4	-0.8	-1.90	40.799999	41.4	40.799999	1812
1712089560	42.2	0.4	0.96	41.799999	42.4	41.799999	587
1711661160	41.799999	0.6	1.46	41.799999	41.799999	41.799999	37
1711574820	41.2	0.4	0.98	41.2	41.2	41.2	7
1711488360	40.799999	0	0.00	40.799999	40.799999	40.799999	0
1711401960	40.799999	-0.4	-0.97	40.799999	40.799999	40.799999	114
1711142760	41.2	0	0.00	41.2	41.2	41.2	0
1711056360	41.2	0	0.00	41.2	41.2	41.2	0
1710969960	41.2	0	0.00	41.2	41.2	41.2	0
1710883560	41.2	0.2	0.49	41.2	41.2	41.2	25
1710797160	41	1	2.50	40.4	41	40.4	379
1710538020	40	0	0.00	40	40	40	0
1710451620	40	-0.4	-0.99	40.4	40.4	40	391
1710365160	40.4	0.4	1.00	40.4	40.4	40.4	8
1710278760	40	0	0.00	40	40	40	120
1710192420	40	-0.6	-1.48	40	40	40	3
1709933160	40.6	0	0.00	40.6	40.6	40.6	0
1709846760	40.6	0	0.00	40.6	40.6	40.6	1
1709760360	40.6	-0.2	-0.49	40.6	40.6	40.6	123
1709673960	40.799999	0	0.00	40.799999	40.799999	40.799999	0
1709587560	40.799999	0	0.00	40.799999	40.799999	40.799999	0

BNP Paribas Issuance

TMVW TMVW4.151%20JUN34

United States Antimony

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions