CNA Financial Corporation

AI Score

XX

Unlock

50.79
-0.09 (-0.18%)
At close: Apr 02, 2025, 3:59 PM
50.13
-1.30%
After-hours: Apr 02, 2025, 06:37 PM EDT

CNA Financial Stock Price History

Date Open High Low Close Change % Change Volume
Apr 1, 2025 51.06 51.29 50.57 50.88 0.09 0.18% 372,222
Mar 31, 2025 50.24 51.03 50.24 50.79 0.55 1.09% 319,113
Mar 28, 2025 51.13 51.34 50.18 50.24 -0.76 -1.49% 403,208
Mar 27, 2025 50.46 51.06 50.13 51.00 0.74 1.47% 296,700
Mar 26, 2025 50.14 50.59 50.00 50.26 0.46 0.92% 305,700
Mar 25, 2025 49.98 50.15 49.13 49.80 0.00 0.00% 267,600
Mar 24, 2025 48.85 49.85 48.74 49.80 1.06 2.17% 401,440
Mar 21, 2025 49.20 49.56 48.74 48.74 -0.46 -0.93% 1,739,296
Mar 20, 2025 49.49 49.52 49.07 49.20 -0.06 -0.12% 324,605
Mar 19, 2025 49.11 49.29 48.83 49.26 0.19 0.39% 303,100
Mar 18, 2025 49.57 49.77 49.01 49.07 -0.27 -0.55% 283,800
Mar 17, 2025 48.86 49.61 48.76 49.34 0.34 0.69% 349,728
Mar 14, 2025 48.24 49.08 48.04 49.00 0.92 1.91% 364,500
Mar 13, 2025 47.66 48.51 47.66 48.08 0.50 1.05% 351,426
Mar 12, 2025 47.74 47.93 47.17 47.58 -0.27 -0.56% 315,809
Mar 11, 2025 48.03 48.12 47.24 47.85 -0.26 -0.54% 422,121
Mar 10, 2025 48.22 49.21 47.85 48.11 -0.23 -0.48% 601,601
Mar 7, 2025 48.14 48.72 48.03 48.34 0.12 0.25% 285,100
Mar 6, 2025 48.31 48.31 47.59 48.22 -0.14 -0.29% 394,700
Mar 5, 2025 48.45 48.90 48.03 48.36 -0.01 -0.02% 476,016
Mar 4, 2025 49.73 49.73 48.37 48.37 -1.48 -2.97% 396,144
Mar 3, 2025 49.13 49.86 48.93 49.85 0.88 1.80% 362,000
Feb 28, 2025 48.80 48.97 48.02 48.97 0.36 0.74% 342,200
Feb 27, 2025 48.01 48.71 48.01 48.61 0.64 1.33% 542,705
Feb 26, 2025 48.68 48.87 47.95 47.97 -0.72 -1.48% 344,635
Feb 25, 2025 48.11 48.95 47.95 48.69 1.04 2.18% 781,700
Feb 24, 2025 46.82 47.90 46.52 47.65 -1.57 -3.19% 699,832
Feb 21, 2025 49.84 50.08 49.08 49.22 -0.46 -0.93% 580,800
Feb 20, 2025 49.21 49.90 49.00 49.68 0.38 0.77% 501,110
Feb 19, 2025 49.09 49.53 48.88 49.30 0.02 0.04% 377,100
Feb 18, 2025 48.70 49.39 48.47 49.28 0.63 1.29% 373,800
Feb 14, 2025 49.26 49.52 48.57 48.65 -0.71 -1.44% 351,200
Feb 13, 2025 48.60 49.57 48.50 49.36 0.75 1.54% 353,116
Feb 12, 2025 48.70 48.85 48.20 48.61 -0.36 -0.74% 426,022
Feb 11, 2025 49.10 49.24 47.03 48.97 -0.62 -1.25% 590,346
Feb 10, 2025 49.51 51.34 49.02 49.59 0.58 1.18% 553,343
Feb 7, 2025 49.63 49.72 48.93 49.01 -0.64 -1.29% 393,417
Feb 6, 2025 49.18 49.75 48.91 49.65 0.82 1.68% 206,331
Feb 5, 2025 48.95 49.05 48.43 48.83 0.14 0.29% 281,709
Feb 4, 2025 48.94 49.25 48.67 48.69 -0.16 -0.33% 179,842
Feb 3, 2025 48.33 49.01 47.99 48.85 -0.21 -0.43% 207,800
Jan 31, 2025 49.21 49.50 48.78 49.06 -0.38 -0.77% 174,321
Jan 30, 2025 50.12 50.12 49.15 49.44 -0.33 -0.66% 198,416
Jan 29, 2025 49.22 50.03 49.22 49.77 0.33 0.67% 380,909
Jan 28, 2025 49.94 50.30 49.15 49.44 -0.70 -1.40% 149,400
Jan 27, 2025 48.98 50.34 48.98 50.14 1.43 2.94% 239,000
Jan 24, 2025 47.97 48.73 47.94 48.71 0.57 1.18% 236,040
Jan 23, 2025 48.04 48.26 47.77 48.14 -0.02 -0.04% 186,200
Jan 22, 2025 48.98 49.11 48.10 48.16 -0.64 -1.31% 228,900
Jan 21, 2025 48.98 49.40 48.75 48.80 -0.06 -0.12% 171,106