CNA Financial Corporation (CNA)
NYSE: CNA
· Real-Time Price · USD
48.47
1.26 (2.67%)
At close: Aug 19, 2025, 3:59 PM
48.48
0.02%
After-hours: Aug 19, 2025, 06:12 PM EDT
CNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 47.17 | 47.33 | 46.99 | 47.21 | 47.21 | -1.09% | 418,353 |
| 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 |
| Aug 12, 2025 | 47.39 | 47.68 | 47.36 | 47.52 | 47.06 | 0.42% | 399,000 |
| Aug 11, 2025 | 47.17 | 47.40 | 47.08 | 47.32 | 46.86 | 0.68% | 429,100 |
| Aug 8, 2025 | 47.23 | 47.49 | 46.97 | 47.00 | 46.55 | -0.02% | 381,032 |
| Aug 7, 2025 | 47.63 | 47.97 | 46.86 | 47.01 | 46.56 | -1.24% | 549,700 |
| Aug 6, 2025 | 46.49 | 47.75 | 46.48 | 47.60 | 47.14 | 2.19% | 580,203 |
| Aug 5, 2025 | 45.70 | 46.78 | 45.70 | 46.58 | 46.13 | 2.01% | 688,846 |
| Aug 4, 2025 | 44.10 | 45.86 | 44.03 | 45.66 | 45.22 | 4.03% | 908,842 |
| Aug 1, 2025 | 44.48 | 44.48 | 43.75 | 43.89 | 43.47 | -0.99% | 644,100 |
| Jul 31, 2025 | 43.80 | 44.73 | 43.80 | 44.33 | 43.90 | 0.68% | 488,713 |
| Jul 30, 2025 | 44.44 | 44.71 | 43.81 | 44.03 | 43.61 | -1.01% | 442,400 |
| Jul 29, 2025 | 44.14 | 44.81 | 44.11 | 44.48 | 44.05 | 1.23% | 540,700 |
| Jul 28, 2025 | 44.25 | 44.29 | 43.80 | 43.94 | 43.52 | -1.10% | 544,229 |
| Jul 25, 2025 | 44.11 | 44.50 | 44.03 | 44.43 | 44.00 | 1.07% | 530,845 |
| Jul 24, 2025 | 44.31 | 44.35 | 43.89 | 43.96 | 43.54 | -1.39% | 404,417 |
| Jul 23, 2025 | 44.72 | 44.81 | 44.26 | 44.58 | 44.15 | -0.13% | 562,629 |
| Jul 22, 2025 | 43.79 | 44.65 | 43.71 | 44.64 | 44.21 | 2.15% | 637,300 |