CNA Financial Corporation (CNA)
NYSE: CNA
· Real-Time Price · USD
47.60
0.24 (0.51%)
At close: Sep 11, 2025, 1:33 PM
CNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 47.22 | 47.40 | 46.70 | 47.36 | 47.36 | 0.17% | 376,096 |
| Sep 9, 2025 | 47.75 | 47.83 | 47.27 | 47.28 | 47.28 | -0.90% | 264,800 |
| Sep 8, 2025 | 47.92 | 47.95 | 47.39 | 47.71 | 47.71 | -0.62% | 324,133 |
| Sep 5, 2025 | 48.99 | 49.04 | 47.93 | 48.01 | 48.01 | -1.92% | 326,647 |
| Sep 4, 2025 | 49.23 | 49.44 | 48.86 | 48.95 | 48.95 | 0.06% | 367,434 |
| Sep 3, 2025 | 48.69 | 48.98 | 48.44 | 48.92 | 48.92 | -0.12% | 513,021 |
| Sep 2, 2025 | 49.00 | 49.15 | 48.39 | 48.98 | 48.98 | -1.15% | 477,100 |
| Aug 29, 2025 | 49.25 | 49.69 | 49.18 | 49.55 | 49.55 | 0.90% | 291,600 |
| Aug 28, 2025 | 49.41 | 49.49 | 49.07 | 49.11 | 49.11 | -0.45% | 256,803 |
| Aug 27, 2025 | 48.82 | 49.52 | 48.76 | 49.33 | 49.33 | 0.94% | 373,100 |
| Aug 26, 2025 | 48.76 | 48.99 | 48.48 | 48.87 | 48.87 | -0.12% | 340,213 |
| Aug 25, 2025 | 49.22 | 49.27 | 48.72 | 48.93 | 48.93 | -0.81% | 354,510 |
| Aug 22, 2025 | 49.48 | 49.77 | 49.26 | 49.33 | 49.33 | 0.02% | 299,600 |
| Aug 21, 2025 | 48.89 | 49.32 | 48.82 | 49.32 | 49.32 | 0.82% | 764,400 |
| Aug 20, 2025 | 48.63 | 49.31 | 48.55 | 48.92 | 48.92 | 0.91% | 557,200 |
| Aug 19, 2025 | 47.26 | 48.50 | 47.24 | 48.48 | 48.48 | 2.69% | 525,200 |
| Aug 18, 2025 | 47.17 | 47.33 | 46.99 | 47.21 | 47.21 | -1.09% | 419,100 |
| Aug 15, 2025 | 47.86 | 48.15 | 47.60 | 47.73 | 47.27 | 0.04% | 354,400 |
| Aug 14, 2025 | 47.95 | 48.01 | 47.55 | 47.71 | 47.25 | -0.54% | 456,742 |
| Aug 13, 2025 | 47.62 | 48.12 | 47.40 | 47.97 | 47.51 | 0.95% | 282,800 |