CNA Financial Corporation (CNA)
NYSE: CNA
· Real-Time Price · USD
46.41
0.26 (0.56%)
At close: Oct 03, 2025, 3:59 PM
46.00
-0.88%
After-hours: Oct 03, 2025, 06:59 PM EDT
CNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 46.14 | 46.69 | 46.11 | 46.39 | 46.39 | 0.52% | 310,152 |
| Oct 2, 2025 | 45.66 | 46.15 | 45.48 | 46.15 | 46.15 | 0.39% | 407,500 |
| Oct 1, 2025 | 46.25 | 46.46 | 45.97 | 45.97 | 45.97 | -1.05% | 409,400 |
| Sep 30, 2025 | 46.00 | 46.51 | 45.84 | 46.46 | 46.46 | 1.09% | 465,802 |
| Sep 29, 2025 | 46.35 | 46.37 | 45.86 | 45.96 | 45.96 | -1.03% | 347,100 |
| Sep 26, 2025 | 46.08 | 46.64 | 46.08 | 46.44 | 46.44 | 1.66% | 311,100 |
| Sep 25, 2025 | 45.95 | 46.41 | 45.59 | 45.68 | 45.68 | -0.72% | 284,928 |
| Sep 24, 2025 | 45.55 | 46.10 | 45.49 | 46.01 | 46.01 | 0.74% | 333,119 |
| Sep 23, 2025 | 46.07 | 46.47 | 45.58 | 45.67 | 45.67 | -0.72% | 367,500 |
| Sep 22, 2025 | 45.58 | 46.16 | 45.43 | 46.00 | 46.00 | 1.08% | 557,300 |
| Sep 19, 2025 | 46.43 | 46.50 | 45.15 | 45.51 | 45.51 | -1.92% | 3,379,700 |
| Sep 18, 2025 | 45.97 | 46.49 | 45.97 | 46.40 | 46.40 | 0.54% | 237,200 |
| Sep 17, 2025 | 46.02 | 46.58 | 46.02 | 46.15 | 46.15 | 0.28% | 301,700 |
| Sep 16, 2025 | 46.56 | 46.56 | 45.73 | 46.02 | 46.02 | -1.39% | 572,800 |
| Sep 15, 2025 | 47.51 | 47.60 | 46.61 | 46.67 | 46.67 | -1.77% | 272,100 |
| Sep 12, 2025 | 47.66 | 47.98 | 47.46 | 47.51 | 47.51 | -0.79% | 272,000 |
| Sep 11, 2025 | 47.48 | 48.04 | 47.41 | 47.89 | 47.89 | 1.12% | 265,842 |
| Sep 10, 2025 | 47.22 | 47.40 | 46.70 | 47.36 | 47.36 | 0.17% | 376,106 |
| 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 |
Page 1 of 136