CNA Financial Corporation CNA
NYSE · United States · Finance
$45.23+0.35 (+0.78%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $44.88 | -2.41% | $45.93 | $46.17 | $44.85 | 561.10K |
| 2026-09-29 | $45.99 | +1.21% | $45.10 | $46.11 | $45.00 | 654.10K |
| 2026-09-28 | $45.44 | -1.17% | $46.04 | $46.13 | $45.41 | 619.90K |
| 2026-09-25 | $45.98 | -0.28% | $46.26 | $46.35 | $45.75 | 492.00K |
| 2026-09-24 | $46.11 | -2.12% | $47.40 | $47.60 | $46.02 | 598.70K |
| 2026-09-23 | $47.11 | -0.76% | $47.34 | $48.45 | $47.06 | 1.07M |
| 2026-09-22 | $47.47 | -0.67% | $47.79 | $47.95 | $47.01 | 1.11M |
| 2026-09-21 | $47.79 | -0.48% | $48.09 | $48.61 | $47.75 | 895.60K |
| 2026-09-18 | $48.02 | -0.37% | $47.88 | $48.27 | $47.50 | 1.08M |
| 2026-09-17 | $48.20 | +0.25% | $48.14 | $48.32 | $47.72 | 675.20K |
| 2026-09-16 | $48.08 | -0.70% | $48.22 | $48.71 | $47.50 | 568.60K |
| 2026-09-15 | $48.42 | +0.69% | $47.95 | $48.51 | $47.62 | 571.00K |
| 2026-09-14 | $48.09 | +0.88% | $48.08 | $48.64 | $47.69 | 571.00K |
| 2026-09-11 | $47.67 | +0.40% | $47.93 | $48.09 | $47.14 | 453.90K |
| 2026-09-10 | $47.48 | +0.19% | $47.83 | $48.11 | $47.10 | 347.50K |
| 2026-09-09 | $47.39 | -0.80% | $47.68 | $47.75 | $47.24 | 434.50K |
| 2026-09-08 | $47.77 | -1.44% | $48.07 | $48.33 | $47.61 | 398.80K |
| 2026-09-04 | $48.47 | -1.40% | $48.91 | $49.45 | $48.45 | 309.90K |
| 2026-09-03 | $49.16 | +1.24% | $48.88 | $49.43 | $48.63 | 342.40K |
| 2026-09-02 | $48.56 | -0.25% | $48.98 | $49.30 | $48.03 | 630.80K |
| 2026-09-01 | $48.68 | +0.23% | $48.77 | $49.16 | $48.25 | 516.00K |
| 2026-08-31 | $48.57 | -1.50% | $49.14 | $49.24 | $48.53 | 327.60K |
| 2026-08-28 | $49.31 | +0.80% | $49.20 | $49.34 | $48.78 | 371.50K |
| 2026-08-27 | $48.92 | -1.07% | $48.76 | $49.21 | $48.12 | 312.60K |
| 2026-08-26 | $49.45 | +0.63% | $49.24 | $49.71 | $49.19 | 351.40K |
| 2026-08-25 | $49.14 | -1.03% | $49.66 | $49.80 | $49.01 | 253.00K |
| 2026-08-24 | $49.65 | +1.37% | $49.30 | $50.32 | $49.30 | 283.50K |
| 2026-08-21 | $48.98 | -1.01% | $49.75 | $50.08 | $48.98 | 257.30K |
| 2026-08-20 | $49.48 | -0.72% | $49.72 | $50.24 | $49.44 | 275.70K |
| 2026-08-19 | $49.84 | -0.97% | $50.44 | $50.60 | $49.59 | 328.90K |
| 2026-08-18 | $50.33 | +0.66% | $50.60 | $51.07 | $50.21 | 331.90K |
| 2026-08-17 | $50.00 | -1.96% | $50.42 | $50.94 | $49.97 | 387.50K |
| 2026-08-14 | $51.00 | -0.29% | $51.09 | $51.39 | $50.84 | 253.10K |
| 2026-08-13 | $51.15 | +0.95% | $51.00 | $51.19 | $50.63 | 387.60K |
| 2026-08-12 | $50.67 | -0.39% | $50.45 | $51.18 | $50.45 | 250.20K |
| 2026-08-11 | $50.87 | -0.78% | $50.94 | $51.38 | $50.55 | 319.80K |
| 2026-08-10 | $51.27 | -1.44% | $51.65 | $51.95 | $51.02 | 386.30K |
| 2026-08-07 | $52.02 | -1.14% | $52.11 | $52.45 | $51.55 | 375.50K |
| 2026-08-06 | $52.62 | +0.53% | $53.01 | $53.01 | $52.15 | 411.70K |
| 2026-08-05 | $52.34 | -1.17% | $52.85 | $53.46 | $52.25 | 695.00K |
| 2026-08-04 | $52.96 | -1.18% | $52.59 | $53.40 | $52.01 | 728.80K |
| 2026-08-03 | $53.59 | +2.13% | $54.45 | $55.25 | $52.50 | 647.70K |
| 2026-07-31 | $52.47 | -1.48% | $52.71 | $53.30 | $52.42 | 482.60K |
| 2026-07-30 | $53.26 | -3.44% | $54.95 | $54.95 | $52.95 | 447.50K |
| 2026-07-29 | $55.16 | -0.27% | $54.92 | $55.57 | $54.76 | 497.60K |
| 2026-07-28 | $55.31 | +2.09% | $54.51 | $55.71 | $54.51 | 469.20K |
| 2026-07-27 | $54.18 | +0.97% | $53.65 | $54.60 | $52.99 | 445.30K |
| 2026-07-24 | $53.66 | +2.76% | $52.23 | $53.77 | $52.14 | 387.60K |
| 2026-07-23 | $52.22 | +0.71% | $51.72 | $52.36 | $51.34 | 549.40K |
| 2026-07-22 | $51.85 | -1.46% | $52.56 | $52.56 | $51.53 | 453.20K |
| 2026-07-21 | $52.62 | -0.55% | $52.60 | $52.74 | $52.01 | 353.70K |
| 2026-07-20 | $52.91 | +1.22% | $52.24 | $52.99 | $51.85 | 457.20K |
| 2026-07-17 | $52.27 | +1.65% | $51.97 | $52.98 | $51.89 | 750.50K |
| 2026-07-16 | $51.42 | +2.88% | $50.11 | $51.43 | $50.11 | 535.30K |
| 2026-07-15 | $49.98 | -1.83% | $50.78 | $50.95 | $49.53 | 539.00K |
| 2026-07-14 | $50.91 | -1.93% | $51.44 | $51.94 | $50.74 | 539.20K |
| 2026-07-13 | $51.91 | +1.19% | $51.81 | $52.18 | $51.53 | 447.00K |
| 2026-07-10 | $51.30 | +0.77% | $51.07 | $51.48 | $50.73 | 335.50K |
| 2026-07-09 | $50.91 | -1.03% | $51.57 | $51.62 | $50.56 | 501.10K |
| 2026-07-08 | $51.44 | -0.69% | $52.14 | $52.26 | $51.00 | 461.50K |
| 2026-07-07 | $51.80 | +0.23% | $52.15 | $52.86 | $51.74 | 587.70K |
| 2026-07-06 | $51.68 | +1.00% | $51.07 | $51.77 | $50.83 | 553.70K |
| 2026-07-02 | $51.17 | +3.08% | $50.00 | $51.22 | $49.61 | 616.50K |
| 2026-07-01 | $49.64 | +2.12% | $48.93 | $49.78 | $48.77 | 452.40K |
| 2026-06-30 | $48.61 | -0.69% | $48.91 | $49.14 | $48.53 | 547.80K |
| 2026-06-29 | $48.95 | +1.22% | $48.18 | $49.00 | $48.18 | 484.50K |
| 2026-06-26 | $48.36 | +3.03% | $47.25 | $48.44 | $47.22 | 663.30K |
| 2026-06-25 | $46.94 | 0.00% | $46.75 | $47.61 | $46.34 | 525.90K |
| 2026-06-24 | $46.94 | +0.04% | $47.04 | $47.47 | $46.75 | 563.30K |
| 2026-06-23 | $46.92 | +2.53% | $46.15 | $46.98 | $45.68 | 524.60K |
| 2026-06-22 | $45.76 | +2.79% | $44.86 | $46.01 | $44.82 | 961.40K |
| 2026-06-18 | $44.52 | -1.70% | $45.53 | $45.53 | $44.50 | 2.19M |
| 2026-06-17 | $45.29 | -0.53% | $45.17 | $45.81 | $44.94 | 820.40K |
| 2026-06-16 | $45.53 | +1.36% | $45.31 | $45.69 | $44.92 | 477.00K |
| 2026-06-15 | $44.92 | -0.44% | $44.83 | $45.37 | $44.76 | 534.10K |
| 2026-06-12 | $45.12 | +0.60% | $44.73 | $45.20 | $44.47 | 456.50K |
| 2026-06-11 | $44.85 | +0.11% | $45.26 | $45.39 | $44.81 | 430.70K |
| 2026-06-10 | $44.80 | +1.96% | $44.43 | $45.11 | $44.14 | 556.10K |
| 2026-06-09 | $43.94 | +1.48% | $43.54 | $44.26 | $43.43 | 520.60K |
| 2026-06-08 | $43.30 | -0.82% | $43.39 | $43.49 | $43.07 | 400.60K |
| 2026-06-05 | $43.66 | +3.66% | $42.63 | $43.84 | $42.63 | 460.70K |
| 2026-06-04 | $42.12 | +0.50% | $42.30 | $42.87 | $42.00 | 393.90K |
| 2026-06-03 | $41.91 | -0.78% | $42.29 | $42.42 | $41.81 | 436.00K |
| 2026-06-02 | $42.24 | +0.81% | $41.85 | $42.70 | $41.85 | 526.30K |
| 2026-06-01 | $41.90 | -0.38% | $41.53 | $42.16 | $41.53 | 597.80K |
| 2026-05-29 | $42.06 | -0.68% | $42.10 | $42.58 | $42.02 | 492.80K |
| 2026-05-28 | $42.35 | -1.03% | $42.62 | $42.94 | $42.21 | 536.00K |
| 2026-05-27 | $42.79 | -2.15% | $43.62 | $44.08 | $42.65 | 543.90K |
| 2026-05-26 | $43.73 | -0.73% | $44.11 | $44.33 | $43.70 | 367.00K |
| 2026-05-22 | $44.05 | -0.63% | $44.46 | $44.49 | $44.02 | 400.60K |