CNA Financial Corporation (CNA)
NYSE: CNA
· Real-Time Price · USD
47.76
-0.21 (-0.44%)
At close: Aug 14, 2025, 3:59 PM
47.71
-0.10%
Pre-market: Aug 15, 2025, 08:45 AM EDT
CNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 47.95 | 48.01 | 47.55 | 47.71 | 47.71 | -0.54% | 439,647 |
| Aug 13, 2025 | 47.62 | 48.12 | 47.40 | 47.97 | 47.97 | 0.95% | 282,800 |
| Aug 12, 2025 | 47.39 | 47.68 | 47.36 | 47.52 | 47.52 | 0.42% | 399,000 |
| Aug 11, 2025 | 47.17 | 47.40 | 47.08 | 47.32 | 47.32 | 0.68% | 429,100 |
| Aug 8, 2025 | 47.23 | 47.49 | 46.97 | 47.00 | 47.00 | -0.02% | 381,032 |
| Aug 7, 2025 | 47.63 | 47.97 | 46.86 | 47.01 | 47.01 | -1.24% | 549,700 |
| Aug 6, 2025 | 46.49 | 47.75 | 46.48 | 47.60 | 47.60 | 2.19% | 580,203 |
| Aug 5, 2025 | 45.70 | 46.78 | 45.70 | 46.58 | 46.58 | 2.01% | 688,846 |
| Aug 4, 2025 | 44.10 | 45.86 | 44.03 | 45.66 | 45.66 | 4.03% | 908,842 |
| Aug 1, 2025 | 44.48 | 44.48 | 43.75 | 43.89 | 43.89 | -0.99% | 644,100 |
| Jul 31, 2025 | 43.80 | 44.73 | 43.80 | 44.33 | 44.33 | 0.68% | 488,713 |
| Jul 30, 2025 | 44.44 | 44.71 | 43.81 | 44.03 | 44.03 | -1.01% | 442,400 |
| Jul 29, 2025 | 44.14 | 44.81 | 44.11 | 44.48 | 44.48 | 1.23% | 540,700 |
| Jul 28, 2025 | 44.25 | 44.29 | 43.80 | 43.94 | 43.94 | -1.10% | 544,229 |
| Jul 25, 2025 | 44.11 | 44.50 | 44.03 | 44.43 | 44.43 | 1.07% | 530,845 |
| Jul 24, 2025 | 44.31 | 44.35 | 43.89 | 43.96 | 43.96 | -1.39% | 404,417 |
| Jul 23, 2025 | 44.72 | 44.81 | 44.26 | 44.58 | 44.58 | -0.13% | 562,629 |
| Jul 22, 2025 | 43.79 | 44.65 | 43.71 | 44.64 | 44.64 | 2.15% | 637,300 |
| Jul 21, 2025 | 44.40 | 44.40 | 43.66 | 43.70 | 43.70 | -1.24% | 400,438 |
| Jul 18, 2025 | 44.19 | 44.69 | 44.11 | 44.25 | 44.25 | 0.34% | 686,661 |