CNA.LCNA.L
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $177.60 | $182.56 | $176.30 | $181.59 | 3.66M |
| 1/14/2026 | $178.75 | $180.05 | $176.14 | $176.50 | 13.30M |
| 1/13/2026 | $180.90 | $181.30 | $176.30 | $178.00 | 7.12M |
| 1/12/2026 | $180.95 | $182.35 | $177.50 | $181.50 | 8.70M |
| 1/9/2026 | $176.80 | $181.75 | $176.55 | $180.95 | 10.61M |
| 1/8/2026 | $176.00 | $177.95 | $175.65 | $176.75 | 15.38M |
| 1/7/2026 | $176.20 | $177.55 | $175.35 | $176.10 | 11.28M |
| 1/6/2026 | $173.00 | $177.00 | $172.13 | $176.70 | 12.51M |
| 1/5/2026 | $174.95 | $175.15 | $170.90 | $172.25 | 13.38M |
| 1/2/2026 | $169.75 | $175.55 | $169.25 | $174.35 | 13.52M |
| 12/31/2025 | $170.70 | $170.76 | $169.55 | $169.55 | 5.19M |
| 12/30/2025 | $168.95 | $170.30 | $168.68 | $169.75 | 8.96M |
| 12/29/2025 | $167.90 | $169.40 | $167.50 | $168.90 | 8.25M |
| 12/24/2025 | $168.30 | $169.20 | $167.75 | $168.40 | 3.97M |
| 12/23/2025 | $168.90 | $169.35 | $167.90 | $169.05 | 9.02M |
| 12/22/2025 | $168.10 | $168.85 | $166.95 | $168.45 | 6.99M |
| 12/19/2025 | $167.40 | $170.10 | $167.22 | $169.40 | 35.85M |
| 12/18/2025 | $166.55 | $167.90 | $165.65 | $167.40 | 30.80M |
| 12/17/2025 | $166.40 | $168.10 | $165.00 | $166.15 | 10.55M |
| 12/16/2025 | $168.80 | $169.05 | $164.65 | $165.15 | 14.21M |
| 12/15/2025 | $166.75 | $168.15 | $166.45 | $167.80 | 9.28M |
| 12/12/2025 | $167.95 | $168.45 | $164.30 | $166.10 | 20.17M |
| 12/11/2025 | $167.10 | $167.35 | $165.15 | $165.30 | 19.71M |
| 12/10/2025 | $167.40 | $169.50 | $166.40 | $167.50 | 40.23M |
| 12/9/2025 | $168.00 | $168.85 | $167.05 | $167.05 | 14.86M |
| 12/8/2025 | $169.45 | $170.40 | $167.85 | $168.15 | 28.96M |
| 12/5/2025 | $169.65 | $171.20 | $168.35 | $168.95 | 10.22M |
| 12/4/2025 | $170.70 | $171.58 | $169.30 | $170.70 | 22.04M |
| 12/3/2025 | $168.20 | $170.75 | $166.80 | $170.00 | 16.82M |
| 12/2/2025 | $169.55 | $170.35 | $167.45 | $169.55 | 12.92M |
| 12/1/2025 | $171.05 | $171.90 | $168.80 | $168.80 | 20.39M |
| 11/28/2025 | $171.15 | $171.75 | $169.05 | $171.50 | 13.55M |
| 11/27/2025 | $166.10 | $171.60 | $166.10 | $170.70 | 13.83M |
| 11/26/2025 | $163.30 | $166.55 | $161.95 | $166.00 | 50.97M |
| 11/25/2025 | $163.10 | $164.65 | $161.88 | $164.30 | 18.18M |
| 11/24/2025 | $163.60 | $163.95 | $161.05 | $162.70 | 66.54M |
| 11/21/2025 | $163.30 | $164.20 | $161.50 | $163.55 | 18.86M |
| 11/20/2025 | $166.25 | $166.25 | $164.00 | $164.45 | 18.31M |
| 11/19/2025 | $167.10 | $167.95 | $165.50 | $165.50 | 14.99M |
| 11/18/2025 | $163.80 | $167.90 | $163.50 | $167.10 | 42.06M |
| 11/17/2025 | $168.90 | $169.55 | $166.25 | $166.25 | 50.15M |
| 11/14/2025 | $170.60 | $171.05 | $167.10 | $168.30 | 28.93M |
| 11/13/2025 | $173.45 | $174.05 | $170.55 | $170.55 | 19.45M |
| 11/12/2025 | $173.45 | $175.35 | $170.75 | $173.15 | 24.70M |
| 11/11/2025 | $176.05 | $176.50 | $171.88 | $172.95 | 19.05M |
| 11/10/2025 | $174.75 | $175.70 | $173.15 | $174.45 | 32.74M |
| 11/7/2025 | $177.60 | $178.15 | $173.65 | $174.40 | 32.97M |
| 11/6/2025 | $177.55 | $177.65 | $175.00 | $177.55 | 15.71M |
| 11/5/2025 | $176.40 | $177.95 | $175.35 | $176.65 | 17.70M |
| 11/4/2025 | $179.55 | $179.70 | $177.20 | $177.90 | 21.21M |
| 11/3/2025 | $179.40 | $180.80 | $178.55 | $180.05 | 41.59M |
| 10/31/2025 | $180.05 | $180.65 | $178.65 | $179.30 | 11.31M |
| 10/30/2025 | $177.35 | $180.65 | $175.80 | $179.80 | 44.89M |
| 10/29/2025 | $176.20 | $178.08 | $174.80 | $176.50 | 17.72M |
| 10/28/2025 | $176.90 | $177.10 | $174.70 | $176.10 | 14.29M |
| 10/27/2025 | $177.70 | $178.95 | $175.35 | $176.75 | 16.57M |
| 10/24/2025 | $178.70 | $179.55 | $177.30 | $179.30 | 17.39M |
| 10/23/2025 | $175.10 | $179.34 | $174.92 | $178.60 | 17.83M |
| 10/22/2025 | $174.55 | $176.45 | $174.45 | $174.80 | 28.96M |
| 10/21/2025 | $172.05 | $174.35 | $172.05 | $173.65 | 17.75M |
| 10/20/2025 | $174.75 | $176.00 | $171.90 | $171.90 | 15.96M |
| 10/17/2025 | $175.00 | $175.85 | $172.45 | $174.25 | 13.49M |