Stockscreener 앱 받기
48.57
1.50%
-0.74
시간 외 거래:
48.86
0.29
+0.60%
Cna Financial Corp 주식 (CNA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-31 | $49.24 | $48.53 | $0.71 | 324,567.0 | -1.50% |
| 2026-08-28 | $49.34 | $48.78 | $0.56 | 371,535.0 | +0.80% |
| 2026-08-27 | $49.21 | $48.12 | $1.09 | 312,644.0 | -1.07% |
| 2026-08-26 | $49.71 | $49.19 | $0.52 | 351,405.0 | +0.63% |
| 2026-08-25 | $49.80 | $49.01 | $0.79 | 253,036.0 | -1.03% |
| 2026-08-24 | $50.32 | $49.30 | $1.02 | 283,545.0 | +1.37% |
| 2026-08-21 | $50.08 | $48.98 | $1.10 | 257,313.0 | -1.01% |
| 2026-08-20 | $50.24 | $49.44 | $0.80 | 275,722.0 | -0.72% |
| 2026-08-19 | $50.59 | $49.59 | $1.01 | 328,859.0 | -0.97% |
| 2026-08-18 | $51.06 | $50.21 | $0.855 | 331,895.0 | +0.66% |
| 2026-08-17 | $50.94 | $49.97 | $0.97 | 387,456.0 | -1.96% |
| 2026-08-14 | $51.39 | $50.84 | $0.55 | 253,104.0 | -0.29% |
| 2026-08-13 | $51.19 | $50.63 | $0.555 | 387,574.0 | +0.95% |
| 2026-08-12 | $51.17 | $50.45 | $0.725 | 250,186.0 | -0.39% |
| 2026-08-11 | $51.38 | $50.55 | $0.83 | 319,823.0 | -0.78% |
| 2026-08-10 | $51.95 | $51.02 | $0.9299 | 386,275.0 | -1.44% |
| 2026-08-07 | $52.45 | $51.55 | $0.90 | 375,542.0 | -1.14% |
| 2026-08-06 | $53.01 | $52.15 | $0.86 | 411,746.0 | +0.53% |
| 2026-08-05 | $53.46 | $52.25 | $1.21 | 694,688.0 | -1.17% |
| 2026-08-04 | $53.40 | $52.01 | $1.39 | 728,742.0 | -1.18% |
Cna Financial Corp 주식 (CNA) 연도별 가격 이력
이 심층 분석에서는 Cna Financial Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CNA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cna Financial Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cna Financial Corp 주식 (CNA) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $55.25 | $48.12 | $7.13 | 8,257,618.0 | -7.43% |
| 2026-07 | $55.71 | $48.77 | $6.94 | 10,676,282.0 | +7.94% |
| 2026-06 | $49.14 | $41.53 | $7.61 | 12,792,593.0 | +15.57% |
| 2026-05 | $48.79 | $42.02 | $6.77 | 11,441,436.0 | -12.79% |
| 2026-04 | $48.95 | $45.44 | $3.51 | 7,602,233.0 | +5.03% |
| 2026-03 | $49.70 | $44.68 | $5.02 | 10,593,804.0 | -4.37% |
| 2026-02 | $50.72 | $46.51 | $4.21 | 10,324,761.0 | +0.33% |
| 2026-01 | $48.09 | $45.21 | $2.88 | 6,785,374.0 | +0.25% |
Cna Financial Corp 주식 (CNA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $48.19 | $43.80 | $4.39 | 11,132,567.0 | +2.48% |
| 2025-11 | $47.18 | $43.74 | $3.44 | 6,081,866.0 | +4.94% |
| 2025-10 | $47.35 | $43.92 | $3.43 | 8,465,377.0 | -4.11% |
| 2025-09 | $49.44 | $45.15 | $4.29 | 10,567,851.0 | -6.24% |
| 2025-08 | $49.77 | $43.75 | $6.02 | 9,766,861.0 | +11.78% |
| 2025-07 | $46.81 | $43.29 | $3.52 | 12,093,775.0 | -4.73% |
| 2025-06 | $48.37 | $44.62 | $3.75 | 11,631,052.0 | -2.88% |
| 2025-05 | $49.11 | $46.66 | $2.45 | 5,553,462.0 | -0.52% |
| 2025-04 | $51.29 | $44.57 | $6.72 | 8,639,490.0 | -5.18% |
| 2025-03 | $51.34 | $47.17 | $4.17 | 7,958,896.0 | +3.72% |
| 2025-02 | $51.34 | $46.52 | $4.82 | 7,926,227.0 | -0.18% |
| 2025-01 | $50.34 | $45.71 | $4.63 | 4,160,719.0 | +1.43% |
Cna Financial Corp 주식 (CNA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $51.42 | $47.05 | $4.37 | 5,119,712.0 | -4.28% |
| 2024-11 | $50.57 | $46.18 | $4.39 | 4,927,359.0 | +5.28% |
| 2024-10 | $50.84 | $46.56 | $4.27 | 6,338,331.0 | -2.10% |
| 2024-09 | $52.36 | $48.18 | $4.18 | 7,983,019.0 | -5.74% |
| 2024-08 | $52.21 | $47.46 | $4.75 | 5,383,364.0 | +5.61% |
| 2024-07 | $50.79 | $44.42 | $6.37 | 6,155,201.0 | +6.71% |
| 2024-06 | $46.44 | $42.85 | $3.59 | 6,078,412.0 | +0.28% |
| 2024-05 | $45.95 | $42.33 | $3.62 | 7,118,335.0 | +4.55% |
| 2024-04 | $45.31 | $42.64 | $2.67 | 3,645,835.0 | -3.26% |
| 2024-03 | $45.50 | $42.96 | $2.54 | 4,154,935.0 | +3.34% |
| 2024-02 | $47.37 | $42.80 | $4.57 | 5,728,403.0 | -0.27% |
| 2024-01 | $44.86 | $41.64 | $3.22 | 4,230,483.0 | +4.16% |
1.33%
자본화:
|
볼륨(24시간):