Stockscreener 앱 받기
46.17
1.11%
-0.52
Cna Financial Corp 주식 (CNA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-09 | $46.68 | $46.14 | $0.54 | 382,098.0 | -1.11% |
| 2026-10-08 | $46.95 | $45.72 | $1.23 | 396,265.0 | +1.81% |
| 2026-10-07 | $46.49 | $45.84 | $0.6475 | 348,505.0 | -0.76% |
| 2026-10-06 | $46.76 | $46.06 | $0.70 | 370,903.0 | +0.00% |
| 2026-10-05 | $46.58 | $46.04 | $0.54 | 501,359.0 | -0.28% |
| 2026-10-02 | $46.42 | $45.84 | $0.58 | 436,924.0 | +1.00% |
| 2026-10-01 | $46.09 | $44.84 | $1.25 | 625,212.0 | +2.23% |
| 2026-09-30 | $46.17 | $44.85 | $1.32 | 561,617.0 | -2.41% |
| 2026-09-29 | $46.11 | $45.00 | $1.11 | 648,083.0 | +1.21% |
| 2026-09-28 | $46.13 | $45.41 | $0.72 | 619,909.0 | -1.17% |
| 2026-09-25 | $46.34 | $45.75 | $0.595 | 491,988.0 | -0.28% |
| 2026-09-24 | $47.60 | $46.02 | $1.58 | 598,680.0 | -2.12% |
| 2026-09-23 | $48.45 | $47.06 | $1.39 | 1,071,589.0 | -0.76% |
| 2026-09-22 | $47.95 | $47.01 | $0.94 | 1,114,129.0 | -0.67% |
| 2026-09-21 | $48.60 | $47.75 | $0.855 | 895,357.0 | -0.48% |
| 2026-09-18 | $48.27 | $47.50 | $0.77 | 1,084,420.0 | -0.37% |
| 2026-09-17 | $48.32 | $47.72 | $0.60 | 675,244.0 | +0.25% |
| 2026-09-16 | $48.71 | $47.50 | $1.21 | 568,522.0 | -0.70% |
| 2026-09-15 | $48.51 | $47.62 | $0.89 | 571,032.0 | +0.69% |
| 2026-09-14 | $48.64 | $47.69 | $0.9538 | 560,406.0 | +0.88% |
| 2026-09-11 | $48.09 | $47.14 | $0.952 | 453,899.0 | +0.40% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $46.95 | $44.84 | $2.11 | 3,061,266.0 | +2.87% |
| 2026-09 | $49.45 | $44.85 | $4.60 | 12,894,637.0 | -7.60% |
| 2026-08 | $55.25 | $48.12 | $7.13 | 7,933,051.0 | -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% |
2.33%
0.45%
자본화:
|
볼륨(24시간):