CNA: CNA Financial Corporation

As of Friday, May 17th, 2024

$ 45.28

+0.25 +0.56%

Open: 44.98
High: 45.29
Low: 44.89
Volume: 128,342
Previous Close on Thursday, May 16th, 2024

$ 45.03

+0.45 +1.01%

Open: 44.82
High: 45.20
Low: 44.70
Volume: 183,449

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 44.98 45.29 44.89 45.28 128,342 +0.25 +0.56
2024-05-16 44.82 45.20 44.70 45.03 183,449 +0.45 +1.01
2024-05-15 44.47 44.69 44.33 44.58 186,183 -0.06 -0.13
2024-05-14 44.87 44.93 44.46 44.64 202,885 -0.21 -0.47
2024-05-13 44.95 45.25 44.82 44.85 203,824 -0.10 -0.22
2024-05-10 44.89 45.18 44.89 44.95 171,051 +0.14 +0.31
2024-05-09 44.55 45.12 44.55 44.81 291,562 +0.03 +0.07
2024-05-08 44.32 45.02 44.32 44.78 239,777 +0.62 +1.40
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 45.29
On 2024-05-17		 44.33
On 2024-05-15		 0.33 0.73 45.25
On 2024-05-13		 44.33
On 2024-05-15		 -2.03 44.88
10D 45.29
On 2024-05-17		 42.33
On 2024-05-06		 0.88 1.98 45.25
On 2024-05-13		 44.33
On 2024-05-15		 -2.03 44.76
20D 45.29
On 2024-05-17		 42.33
On 2024-05-06		 0.84 1.89 44.81
On 2024-04-22		 42.33
On 2024-05-06		 -5.53 44.43
WTD 45.29
On 2024-05-17		 44.33
On 2024-05-15		 0.33 0.73 45.25
On 2024-05-13		 44.33
On 2024-05-15		 -2.03 44.88
MTD 45.29
On 2024-05-17		 42.33
On 2024-05-06		 1.34 3.05 44.79
On 2024-05-02		 42.33
On 2024-05-06		 -5.49 44.70
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
CMTL

Comtech Telecommunications Corp.

2.04 +0.03 +1.49 685,445
VGT

Vanguard Information Technology ETF

532.55 -1.30 -0.24 311,671
EWBC

East West Bancorp Inc.

77.41 +0.06 +0.08 395,956
VIPS

Vipshop Holdings Limited

17.32 +0.16 +0.93 5,022,035
CNA

CNA Financial Corporation

45.28 +0.25 +0.56 128,342