Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	CNA	43.68	43.68	42.89	43.24	-0.42	186,004	2,474	25.72	50.14
2024-04-25	Z	CNA	44.26	44.4286	43.64	43.66	-0.59	234,248	3,115	36.02	49.93
2024-04-24	Z	CNA	43.98	44.30	43.86	44.23		130,831	2,308	25.59	47.36
2024-04-23	Z	CNA	44.60	44.79	44.12	44.19	-0.42	163,810	2,393	25.59	46.24
2024-04-22	Z	CNA	44.55	44.81	44.10	44.56	0.13	213,531	2,352	28.13	46.79
2024-04-19	Z	CNA	43.66	44.54	43.655	44.44	1.07	195,266	2,615	25.72	51.27
2024-04-18	Z	CNA	43.04	43.4079	42.99	43.34	0.54	119,890	1,665	42.97	43.59
2024-04-17	Z	CNA	43.14	43.24	42.64	42.81	-0.46	160,883	3,032	37.29	47.90
2024-04-16	Z	CNA	43.33	43.39	43.04	43.26	0.01	157,539	2,241	25.72	47.93
2024-04-15	Z	CNA	43.61	43.85	43.2272	43.251	-0.089	178,863	2,242	38.59	48.17
2024-04-12	Z	CNA	43.23	43.63	43.11	43.34	0.025	116,841	2,574	42.98	43.59
2024-04-11	Z	CNA	43.82	43.82	43.15	43.30	-0.725	177,014	2,746	39.33	48.20
2024-04-10	Z	CNA	44.00	44.25	43.75	44.01	-0.05	156,485	2,757	39.60	50.00
2024-04-09	Z	CNA	44.14	44.47	43.665	44.10	0.09	296,905	3,236	43.81	48.26
2024-04-08	Z	CNA	44.14	44.33	43.98	44.05	-0.03	156,403	1,851	43.75	44.38
2024-04-05	Z	CNA	43.62	44.08	43.62	44.08	0.41	119,342	2,209	43.77	48.20
2024-04-04	Z	CNA	44.28	44.42	43.52	43.67	-0.52	169,010	2,007	39.60	49.68
2024-04-03	Z	CNA	43.89	44.22	43.88	44.17	0.30	133,175	1,913	39.60	51.01
2024-04-02	Z	CNA	44.76	45.11	43.74	43.88	-0.88	222,637	2,244	39.60	44.76
2024-04-01	Z	CNA	45.31	45.31	44.72	44.76	-0.66	122,492	2,091	40.06	46.50
2024-03-29	Z	CNA	44.97	45.50	44.9599	45.42	0.555	0	0	44.51	49.87
2024-03-28	Z	CNA	44.97	45.50	44.9599	45.42	0.555	222,385	1,715	44.51	49.87
2024-03-27	Z	CNA	44.65	44.91	44.65	44.85	0.52	99,768	1,614	42.00	45.17
2024-03-26	Z	CNA	44.43	44.84	44.25	44.36	-0.03	249,284	2,308	39.88	45.17
2024-03-25	Z	CNA	44.21	44.76	44.14	44.41	0.31	149,901	1,879	44.14	44.77
2024-03-22	Z	CNA	43.92	44.13	43.85	44.11	0.23	170,276	2,253	43.78	44.41
2024-03-21	Z	CNA	44.27	44.42	43.82	43.90	-0.375	188,110	2,369	43.64	44.26
2024-03-20	Z	CNA	44.21	44.56	44.01	44.30	-0.045	216,337	1,986	44.30	45.17
2024-03-19	Z	CNA	44.37	44.63	44.1671	44.35	0.22	185,481	1,959	40.01	45.17
2024-03-18	Z	CNA	44.19	44.47	44.06	44.15	-0.15	164,663	1,434	39.46	50.00
2024-03-15	Z	CNA	44.03	44.45	44.00	44.31	0.175	273,465	1,712	40.22	44.62
2024-03-14	Z	CNA	44.11	44.16	43.57	44.12	0.02	177,576	1,762	43.73	44.36
2024-03-13	Z	CNA	44.40	44.61	43.70	44.09	-0.27	296,326	2,530	43.43	45.17
2024-03-12	Z	CNA	43.72	44.50	43.68	44.37	0.53	247,307	2,261	43.27	45.17
2024-03-11	Z	CNA	43.59	43.99	43.55	43.84	0.179	117,267	1,619	43.37	45.17
2024-03-08	Z	CNA	43.60	43.90	43.41	43.67	0.035	201,591	2,652	43.43	43.91
2024-03-07	Z	CNA	44.13	44.34	43.54	43.64	-0.64	176,614	2,112	43.09	48.81
2024-03-06	Z	CNA	43.85	44.495	43.61	44.26	0.44	406,685	3,945	43.93	48.23
2024-03-05	Z	CNA	43.43	44.24	43.43	43.84	0.46	229,562	3,056	32.80	49.24
2024-03-04	Z	CNA	42.96	43.525	42.96	43.38	0.30	175,071	1,872	43.08	43.38
2024-03-01	Z	CNA	43.82	43.87	43.05	43.06	-0.89	210,384	2,695	38.71	47.50
2024-02-29	Z	CNA	44.35	44.36	43.84	43.95	-0.38	111,963	1,432	25.72	49.45
2024-02-28	Z	CNA	44.40	44.574	44.04	44.28	-0.045	101,636	1,325	39.44	49.93
2024-02-27	Z	CNA	44.19	44.40	43.94	44.34	0.25	114,911	1,536	40.01	48.80
2024-02-26	Z	CNA	44.52	44.71	44.00	44.11	-0.41	98,183	1,454	39.03	50.68
2024-02-23	Z	CNA	44.41	44.63	44.23	44.50	0.27	126,570	1,636	44.19	44.68
2024-02-22	Z	CNA	43.81	44.32	43.63	44.28	0.43	139,976	1,735	43.26	48.08
2024-02-21	Z	CNA	44.35	44.37	43.5304	43.84	-0.483	206,723	2,502	36.64	49.37
2024-02-20	Z	CNA	44.29	44.9049	44.0281	44.32	-0.17	193,576	2,060	42.55	45.30
2024-02-19	Z	CNA	44.84	45.06	44.36	44.45	-0.27	0	0	44.10	48.42
2024-02-16	Z	CNA	44.84	45.06	44.36	44.45	-0.27	307,785	2,872	44.10	48.42
2024-02-15	Z	CNA	46.30	47.37	46.30	47.18	1.01	730,798	3,380	46.50	47.12
2024-02-14	Z	CNA	46.11	46.535	45.90	46.16	0.12	212,026	2,232	42.22	51.40
2024-02-13	Z	CNA	46.41	46.59	45.62	46.03	-0.32	222,895	2,520	42.50	48.00
2024-02-12	Z	CNA	46.13	46.70	45.8501	46.33	0.42	533,934	2,889	42.07	47.00
2024-02-09	Z	CNA	45.20	46.02	45.00	45.91	0.60	216,565	2,447	41.72	46.14
2024-02-08	Z	CNA	46.25	46.4599	45.23	45.29	-1.17	242,486	2,778	41.00	50.06
2024-02-07	Z	CNA	46.15	46.955	46.0875	46.45	0.36	398,204	2,983	41.76	47.55
2024-02-06	Z	CNA	45.58	46.18	45.17	46.09	-0.28	549,191	3,959	40.39	52.10
2024-02-05	Z	CNA	45.75	46.87	44.675	46.42	3.10	787,974	5,428	41.92	51.24
2024-02-02	Z	CNA	43.55	43.74	43.07	43.32	-0.13	252,147	2,590	34.58	48.84
2024-02-01	Z	CNA	43.76	44.06	42.80	43.45	-0.61	209,829	3,218	39.33	52.10
2024-01-31	Z	CNA	44.50	44.70	44.06	44.07	-0.1812	197,184	2,234	39.71	51.64
2024-01-30	Z	CNA	44.17	44.34	43.93	44.26	0.15	186,350	2,382	39.71	54.48