CNA: CNA Financial Corporation

As of Monday, May 6th, 2024

$ 44.54

+0.14 +0.32%

Open: 42.93
High: 44.72
Low: 42.33
Volume: 328,947
Previous Close on Friday, May 3rd, 2024

$ 44.40

-0.18 -0.40%

Open: 44.49
High: 44.58
Low: 43.83
Volume: 205,565

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 42.93 44.72 42.33 44.54 328,947 +0.14 +0.32
2024-05-03 44.49 44.58 43.83 44.40 205,565 -0.18 -0.40
2024-05-02 44.70 44.79 44.34 44.58 184,671 +0.05 +0.11
2024-05-01 44.06 44.69 44.06 44.53 161,847 +0.59 +1.34
2024-04-30 43.59 44.12 43.57 43.94 157,472 +0.20 +0.46
2024-04-29 43.31 43.83 43.31 43.74 143,967 +0.50 +1.16
2024-04-26 43.68 43.68 42.89 43.24 186,004 -0.42 -0.96
2024-04-25 44.26 44.43 43.64 43.66 234,248 -0.57 -1.29
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 44.79
On 2024-05-02		 42.33
On 2024-05-06		 0.80 1.83 44.79
On 2024-05-02		 42.33
On 2024-05-06		 -5.49 44.40
10D 44.79
On 2024-04-23		 42.33
On 2024-05-06		 -0.02 -0.04 44.79
On 2024-04-23		 42.33
On 2024-05-06		 -5.49 44.11
20D 44.81
On 2024-04-22		 42.33
On 2024-05-06		 0.49 1.11 44.81
On 2024-04-22		 42.33
On 2024-05-06		 -5.53 43.87
WTD 44.72
On 2024-05-06		 42.33
On 2024-05-06		 0.14 0.32 -- -- -- 44.54
MTD 44.79
On 2024-05-02		 42.33
On 2024-05-06		 0.60 1.37 44.79
On 2024-05-02		 42.33
On 2024-05-06		 -5.49 44.51
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
CNA

CNA Financial Corporation

44.54 +0.14 +0.32 328,947