Stockscreener 앱 받기
48.93
0.12%
-0.06
시간 외 거래:
48.93
Cna Financial Corp 주식 (CNA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $49.13 | $48.41 | $0.7199 | 242,064.0 | -0.12% |
| 2024-11-15 | $49.19 | $48.39 | $0.7976 | 254,485.0 | +1.26% |
| 2024-11-14 | $48.70 | $47.95 | $0.75 | 261,334.0 | +0.19% |
| 2024-11-13 | $48.64 | $47.94 | $0.70 | 214,982.0 | -0.08% |
| 2024-11-12 | $48.69 | $48.22 | $0.47 | 231,803.0 | -0.14% |
| 2024-11-11 | $49.83 | $48.31 | $1.52 | 340,123.0 | -1.87% |
| 2024-11-08 | $49.45 | $48.87 | $0.585 | 205,643.0 | +1.23% |
| 2024-11-07 | $49.22 | $48.55 | $0.67 | 227,272.0 | -0.85% |
| 2024-11-06 | $49.53 | $48.49 | $1.04 | 364,838.0 | +3.54% |
| 2024-11-05 | $47.52 | $46.50 | $1.02 | 292,101.0 | +1.39% |
| 2024-11-04 | $47.99 | $46.18 | $1.81 | 403,893.0 | -1.47% |
| 2024-11-01 | $48.36 | $47.50 | $0.86 | 335,513.0 | -0.83% |
| 2024-10-31 | $48.73 | $47.86 | $0.87 | 241,315.0 | -1.18% |
| 2024-10-30 | $49.13 | $48.36 | $0.77 | 208,456.0 | +0.00% |
| 2024-10-29 | $49.18 | $48.42 | $0.76 | 178,142.0 | -1.26% |
| 2024-10-28 | $49.46 | $48.74 | $0.7221 | 180,449.0 | +1.07% |
| 2024-10-25 | $49.76 | $48.50 | $1.26 | 315,037.0 | -1.92% |
| 2024-10-24 | $49.77 | $49.37 | $0.40 | 201,137.0 | -0.22% |
| 2024-10-23 | $49.93 | $48.99 | $0.94 | 324,642.0 | +0.32% |
| 2024-10-22 | $49.67 | $48.71 | $0.965 | 337,608.0 | -0.64% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $49.83 | $46.18 | $3.65 | 3,616,115.0 | +2.13% |
| 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% |
Cna Financial Corp 주식 (CNA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $42.87 | $40.02 | $2.85 | 3,890,399.0 | -0.70% |
| 2022-11 | $42.86 | $40.94 | $1.92 | 3,426,536.0 | +2.11% |
| 2022-10 | $42.46 | $36.61 | $5.85 | 4,832,200.0 | +13.01% |
| 2022-09 | $40.79 | $35.90 | $4.89 | 10,285,761.0 | -4.06% |
| 2022-08 | $42.59 | $38.42 | $4.17 | 4,979,998.0 | -9.34% |
| 2022-07 | $45.46 | $41.50 | $3.96 | 2,627,395.0 | -5.52% |
| 2022-06 | $46.52 | $41.71 | $4.81 | 2,760,512.0 | -2.05% |
| 2022-05 | $47.06 | $43.27 | $3.79 | 3,168,633.0 | -3.37% |
| 2022-04 | $50.33 | $47.16 | $3.17 | 2,746,073.0 | -2.43% |
| 2022-03 | $49.50 | $43.35 | $6.15 | 4,478,498.0 | +6.39% |
| 2022-02 | $49.40 | $42.87 | $6.53 | 4,050,220.0 | -0.46% |
| 2022-01 | $47.51 | $43.60 | $3.91 | 2,536,745.0 | +4.15% |
0.88%
0.08%
자본화:
|
볼륨(24시간):