NYSE : CNA
CNA Financial Corporation — Price history
Financials · Insurance - Property & Casualty · United States
Last price 48.68 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 13.17B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
CNA Financial Corporation (CNA) closed at 48.68 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 49.72 | 49.72 | 48.49 | 48.68 | 494,579 | -0.39% |
| 2026-10-29 | 48.65 | 49 | 48.52 | 48.87 | 368,037 | +2.05% |
| 2026-10-28 | 48.01 | 48.37 | 47.69 | 47.89 | 304,840 | -0.40% |
| 2026-10-27 | 48.32 | 48.535 | 47.795 | 48.08 | 337,829 | -0.80% |
| 2026-10-26 | 48.56 | 49.01 | 48.31 | 48.47 | 371,816 | +0.14% |
| 2026-10-23 | 49.33 | 49.395 | 48.36 | 48.4 | 320,954 | -2.00% |
| 2026-10-22 | 48.49 | 49.48 | 48.485 | 49.39 | 271,828 | +2.21% |
| 2026-10-21 | 48.58 | 48.58 | 48.07 | 48.32 | 273,132 | -0.17% |
| 2026-10-20 | 48.26 | 48.877 | 48.039 | 48.4 | 363,190 | +1.19% |
| 2026-10-19 | 47.545 | 47.93 | 47.29 | 47.83 | 283,087 | -0.15% |
| 2026-10-16 | 47.6 | 48.025 | 47.43 | 47.9 | 324,064 | +1.25% |
| 2026-10-15 | 47.89 | 48.47 | 47.11 | 47.31 | 613,361 | +0.15% |
| 2026-10-14 | 46.55 | 47.24 | 46.01 | 47.24 | 381,952 | +1.09% |
| 2026-10-13 | 47.16 | 47.16 | 46.46 | 46.73 | 351,901 | +0.15% |
| 2026-10-12 | 46.34 | 46.82 | 46.095 | 46.66 | 395,442 | +1.06% |
| 2026-10-09 | 46.6 | 46.68 | 46.14 | 46.17 | 382,097 | -1.11% |
| 2026-10-08 | 45.92 | 46.95 | 45.72 | 46.69 | 389,378 | +1.81% |
| 2026-10-07 | 45.96 | 46.488 | 45.84 | 45.86 | 345,073 | -0.76% |
| 2026-10-06 | 46.13 | 46.76 | 46.06 | 46.21 | 370,776 | +0.00% |
| 2026-10-05 | 46.21 | 46.58 | 46.04 | 46.21 | 490,336 | -0.28% |
| 2026-10-02 | 46.22 | 46.42 | 45.84 | 46.34 | 436,920 | +1.00% |
| 2026-10-01 | 44.86 | 46.09 | 44.844 | 45.88 | 591,106 | +2.23% |
| 2026-09-30 | 45.93 | 46.17 | 44.85 | 44.88 | 555,297 | -2.41% |
| 2026-09-29 | 45.1 | 46.11 | 45 | 45.99 | 648,081 | +1.21% |
| 2026-09-28 | 46.04 | 46.13 | 45.41 | 45.44 | 552,915 | -1.17% |
| 2026-09-25 | 46.26 | 46.345 | 45.75 | 45.98 | 491,982 | -0.28% |
| 2026-09-24 | 47.4 | 47.6 | 46.02 | 46.11 | 598,680 | -2.12% |
| 2026-09-23 | 47.34 | 48.45 | 47.06 | 47.11 | 1,071,582 | -0.76% |
| 2026-09-22 | 47.79 | 47.95 | 47.01 | 47.47 | 1,114,126 | -0.67% |
| 2026-09-21 | 48.09 | 48.605 | 47.75 | 47.79 | 895,357 | -0.48% |
| 2026-09-18 | 47.88 | 48.27 | 47.5 | 48.02 | 1,084,383 | -0.37% |
| 2026-09-17 | 48.14 | 48.32 | 47.72 | 48.2 | 675,241 | +0.25% |
| 2026-09-16 | 48.22 | 48.71 | 47.5 | 48.08 | 568,519 | -0.70% |
| 2026-09-15 | 47.95 | 48.505 | 47.615 | 48.42 | 571,029 | +0.69% |
| 2026-09-14 | 48.08 | 48.644 | 47.69 | 48.09 | 560,406 | +0.88% |
| 2026-09-11 | 47.93 | 48.092 | 47.14 | 47.67 | 453,895 | +0.40% |
| 2026-09-10 | 47.83 | 48.111 | 47.1 | 47.48 | 346,899 | +0.19% |
| 2026-09-09 | 47.68 | 47.75 | 47.235 | 47.39 | 434,360 | -0.80% |
| 2026-09-08 | 48.07 | 48.328 | 47.61 | 47.77 | 398,765 | -1.44% |
| 2026-09-04 | 48.91 | 49.45 | 48.45 | 48.47 | 309,851 | -1.40% |
| 2026-09-03 | 48.88 | 49.427 | 48.63 | 49.16 | 341,821 | +1.24% |
| 2026-09-02 | 48.98 | 49.3 | 48.03 | 48.56 | 619,728 | -0.25% |
| 2026-09-01 | 48.77 | 49.158 | 48.25 | 48.68 | 515,993 | +0.23% |
| 2026-08-31 | 49.14 | 49.24 | 48.53 | 48.57 | 323,567 | -1.50% |
| 2026-08-28 | 49.2 | 49.34 | 48.78 | 49.31 | 371,535 | +0.80% |
| 2026-08-27 | 48.76 | 49.213 | 48.121 | 48.92 | 312,642 | -1.07% |
| 2026-08-26 | 49.24 | 49.71 | 49.19 | 49.45 | 351,405 | +0.63% |
| 2026-08-25 | 49.66 | 49.8 | 49.01 | 49.14 | 253,035 | -1.03% |
| 2026-08-24 | 49.3 | 50.32 | 49.3 | 49.65 | 283,157 | +1.37% |
| 2026-08-21 | 49.75 | 50.08 | 48.98 | 48.98 | 257,313 | -1.01% |
| 2026-08-20 | 49.72 | 50.24 | 49.44 | 49.48 | 275,722 | -0.72% |
| 2026-08-19 | 50.44 | 50.595 | 49.585 | 49.84 | 328,559 | -0.97% |
| 2026-08-18 | 50.6 | 51.065 | 50.21 | 50.33 | 331,895 | +0.66% |
| 2026-08-17 | 50.42 | 50.935 | 49.965 | 50 | 387,156 | -1.03% |
| 2026-08-14 | 51.09 | 51.39 | 50.84 | 51 | 253,405 | -0.29% |
| 2026-08-13 | 51 | 51.185 | 50.63 | 51.15 | 387,574 | +0.95% |
| 2026-08-12 | 50.45 | 51.175 | 50.45 | 50.67 | 250,189 | -0.39% |
| 2026-08-11 | 50.94 | 51.38 | 50.55 | 50.87 | 319,824 | -0.78% |
| 2026-08-10 | 51.65 | 51.95 | 51.02 | 51.27 | 386,276 | -1.44% |
| 2026-08-07 | 52.11 | 52.45 | 51.55 | 52.02 | 375,542 | -1.14% |
| 2026-08-06 | 53.01 | 53.01 | 52.15 | 52.62 | 411,747 | +0.53% |
| 2026-08-05 | 52.85 | 53.46 | 52.25 | 52.34 | 694,988 | -1.17% |
| 2026-08-04 | 52.59 | 53.4 | 52.01 | 52.96 | 728,759 | -1.18% |
| 2026-08-03 | 54.45 | 55.25 | 52.5 | 53.59 | 647,675 | +2.13% |
| 2026-07-31 | 52.71 | 53.3 | 52.42 | 52.47 | 482,550 | -1.48% |
| 2026-07-30 | 54.95 | 54.95 | 52.95 | 53.26 | 447,476 | -3.44% |
| 2026-07-29 | 54.92 | 55.565 | 54.76 | 55.16 | 497,570 | -0.27% |
| 2026-07-28 | 54.51 | 55.71 | 54.51 | 55.31 | 469,157 | +2.09% |
| 2026-07-27 | 53.65 | 54.6 | 52.99 | 54.18 | 445,310 | +0.97% |
| 2026-07-24 | 52.23 | 53.765 | 52.14 | 53.66 | 387,600 | +2.76% |
| 2026-07-23 | 51.72 | 52.36 | 51.335 | 52.22 | 549,436 | +0.71% |
| 2026-07-22 | 52.56 | 52.56 | 51.53 | 51.85 | 453,221 | -1.46% |
| 2026-07-21 | 52.6 | 52.74 | 52.01 | 52.62 | 353,732 | -0.55% |
| 2026-07-20 | 52.24 | 52.99 | 51.85 | 52.91 | 457,150 | +1.22% |
| 2026-07-17 | 51.97 | 52.98 | 51.89 | 52.27 | 750,484 | +1.65% |
| 2026-07-16 | 50.11 | 51.43 | 50.11 | 51.42 | 535,280 | +2.88% |
| 2026-07-15 | 50.78 | 50.95 | 49.53 | 49.98 | 538,972 | -1.83% |
| 2026-07-14 | 51.44 | 51.94 | 50.74 | 50.91 | 539,184 | -1.93% |
| 2026-07-13 | 51.81 | 52.18 | 51.525 | 51.91 | 447,015 | +1.19% |
| 2026-07-10 | 51.07 | 51.48 | 50.73 | 51.3 | 335,491 | +0.77% |
| 2026-07-09 | 51.57 | 51.615 | 50.56 | 50.91 | 501,086 | -1.03% |
| 2026-07-08 | 52.14 | 52.26 | 51 | 51.44 | 461,504 | -0.69% |
| 2026-07-07 | 52.15 | 52.86 | 51.735 | 51.8 | 587,680 | +0.23% |
| 2026-07-06 | 51.07 | 51.77 | 50.83 | 51.68 | 553,717 | +1.00% |
| 2026-07-02 | 50 | 51.22 | 49.606 | 51.17 | 616,467 | +3.08% |
| 2026-07-01 | 48.93 | 49.78 | 48.77 | 49.64 | 452,395 | +2.12% |
| 2026-06-30 | 48.91 | 49.14 | 48.53 | 48.61 | 547,835 | -0.69% |
| 2026-06-29 | 48.18 | 48.999 | 48.18 | 48.95 | 484,537 | +1.22% |
| 2026-06-26 | 47.25 | 48.44 | 47.215 | 48.36 | 663,314 | +3.03% |
| 2026-06-25 | 46.75 | 47.61 | 46.34 | 46.94 | 525,883 | +0.00% |
| 2026-06-24 | 47.04 | 47.47 | 46.75 | 46.94 | 563,253 | +0.04% |
| 2026-06-23 | 46.15 | 46.98 | 45.676 | 46.92 | 524,556 | +2.53% |
| 2026-06-22 | 44.86 | 46.01 | 44.82 | 45.76 | 961,410 | +2.79% |
| 2026-06-18 | 45.53 | 45.53 | 44.5 | 44.52 | 2,192,361 | -1.70% |
| 2026-06-17 | 45.17 | 45.81 | 44.94 | 45.29 | 820,400 | -0.53% |
| 2026-06-16 | 45.31 | 45.685 | 44.92 | 45.53 | 477,035 | +1.36% |
| 2026-06-15 | 44.83 | 45.37 | 44.76 | 44.92 | 534,115 | -0.44% |
| 2026-06-12 | 44.73 | 45.2 | 44.47 | 45.12 | 456,492 | +0.60% |
| 2026-06-11 | 45.26 | 45.385 | 44.81 | 44.85 | 430,674 | +0.11% |
| 2026-06-10 | 44.43 | 45.105 | 44.14 | 44.8 | 556,133 | +1.96% |
| 2026-06-09 | 43.54 | 44.26 | 43.425 | 43.94 | 520,622 | +1.48% |
| 2026-06-08 | 43.39 | 43.485 | 43.07 | 43.3 | 400,555 | -0.82% |
| 2026-06-05 | 42.63 | 43.835 | 42.63 | 43.66 | 460,727 | +3.66% |
| 2026-06-04 | 42.3 | 42.87 | 41.995 | 42.12 | 393,919 | +0.50% |
| 2026-06-03 | 42.29 | 42.415 | 41.81 | 41.91 | 436,009 | -0.78% |
| 2026-06-02 | 41.85 | 42.7 | 41.85 | 42.24 | 526,318 | +0.81% |
| 2026-06-01 | 41.53 | 42.16 | 41.53 | 41.9 | 597,834 | -0.38% |
| 2026-05-29 | 42.1 | 42.58 | 42.02 | 42.06 | 492,824 | -0.68% |
| 2026-05-28 | 42.62 | 42.94 | 42.21 | 42.35 | 536,033 | -1.03% |
| 2026-05-27 | 43.62 | 44.075 | 42.645 | 42.79 | 543,899 | -2.15% |
| 2026-05-26 | 44.11 | 44.325 | 43.7 | 43.73 | 367,038 | -0.73% |
| 2026-05-22 | 44.46 | 44.485 | 44.02 | 44.05 | 400,557 | -0.63% |
| 2026-05-21 | 44.28 | 44.45 | 43.74 | 44.33 | 376,886 | -0.23% |
| 2026-05-20 | 44.31 | 44.565 | 43.89 | 44.43 | 417,520 | +0.41% |
| 2026-05-19 | 44.39 | 44.805 | 43.87 | 44.25 | 473,605 | -0.38% |
| 2026-05-18 | 43.2 | 44.63 | 43.2 | 44.42 | 384,596 | +2.71% |
| 2026-05-15 | 43.66 | 43.93 | 43.34 | 43.73 | 416,392 | +0.99% |
| 2026-05-14 | 43 | 43.53 | 43 | 43.3 | 501,623 | +1.52% |
| 2026-05-13 | 43.26 | 43.62 | 42.48 | 42.65 | 651,426 | -1.57% |
| 2026-05-12 | 43.29 | 43.53 | 42.8 | 43.33 | 582,416 | +0.46% |