Stockscreener 앱 받기
46.03
0.45%
-0.21
시간 외 거래:
46.03
Cna Financial Corp 주식 (CNA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-19 | $46.38 | $45.83 | $0.55 | 274,224.0 | -0.45% |
| 2025-11-18 | $46.40 | $45.46 | $0.94 | 260,591.0 | +0.98% |
| 2025-11-17 | $46.31 | $45.66 | $0.65 | 368,142.0 | -1.12% |
| 2025-11-14 | $46.38 | $45.88 | $0.50 | 283,805.0 | +0.28% |
| 2025-11-13 | $46.47 | $46.07 | $0.396 | 233,863.0 | +0.46% |
| 2025-11-12 | $46.22 | $45.67 | $0.55 | 263,743.0 | -0.11% |
| 2025-11-11 | $46.03 | $45.43 | $0.60 | 378,560.0 | +1.50% |
| 2025-11-10 | $45.60 | $44.71 | $0.89 | 362,368.0 | +0.24% |
| 2025-11-07 | $45.24 | $44.48 | $0.76 | 374,808.0 | +2.33% |
| 2025-11-06 | $45.00 | $44.18 | $0.8228 | 302,094.0 | -1.03% |
| 2025-11-05 | $45.11 | $44.31 | $0.80 | 382,873.0 | +0.70% |
| 2025-11-04 | $44.46 | $43.74 | $0.72 | 373,230.0 | +0.68% |
| 2025-11-03 | $45.36 | $43.89 | $1.47 | 695,374.0 | -1.12% |
| 2025-10-31 | $44.64 | $44.26 | $0.38 | 610,688.0 | -0.13% |
| 2025-10-30 | $45.00 | $44.17 | $0.83 | 435,722.0 | +1.27% |
| 2025-10-29 | $44.36 | $43.92 | $0.44 | 524,166.0 | -1.03% |
| 2025-10-28 | $45.41 | $44.24 | $1.17 | 483,103.0 | -1.68% |
| 2025-10-27 | $45.65 | $45.18 | $0.47 | 391,984.0 | -0.31% |
| 2025-10-24 | $45.71 | $45.29 | $0.4199 | 286,024.0 | -0.02% |
| 2025-10-23 | $45.60 | $45.13 | $0.47 | 184,881.0 | -0.04% |
| 2025-10-22 | $45.95 | $45.41 | $0.542 | 376,151.0 | -0.59% |
| 2025-10-21 | $46.00 | $45.23 | $0.77 | 227,434.0 | +0.29% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $46.47 | $43.74 | $2.73 | 4,827,899.0 | +3.32% |
| 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% |
Cna Financial Corp 주식 (CNA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $43.58 | $40.92 | $2.66 | 3,977,471.0 | +0.43% |
| 2023-11 | $42.21 | $38.32 | $3.89 | 3,183,263.0 | +4.28% |
| 2023-10 | $41.78 | $37.95 | $3.83 | 2,879,806.0 | +2.67% |
| 2023-09 | $41.08 | $38.04 | $3.04 | 2,804,035.0 | +0.05% |
| 2023-08 | $43.30 | $38.63 | $4.67 | 7,736,891.0 | +0.43% |
| 2023-07 | $40.57 | $37.54 | $3.03 | 2,914,699.0 | +1.40% |
| 2023-06 | $40.11 | $36.64 | $3.47 | 4,492,060.0 | +4.77% |
| 2023-05 | $40.77 | $36.41 | $4.36 | 3,516,532.0 | -5.27% |
| 2023-04 | $40.48 | $37.64 | $2.84 | 2,659,091.0 | -0.31% |
| 2023-03 | $44.26 | $36.17 | $8.09 | 5,473,975.0 | -10.85% |
| 2023-02 | $45.42 | $41.21 | $4.21 | 4,864,106.0 | +0.51% |
| 2023-01 | $43.80 | $41.47 | $2.33 | 2,666,426.0 | +3.03% |
0.17%
0.58%
자본화:
|
볼륨(24시간):