CNA Financial Corporation (CNA)
NYSE: CNA · Real-Time Price · USD
51.15
+0.48 (0.95%)
At close: Aug 13, 2026, 4:00 PM EDT
51.15
0.00 (0.00%)
After-hours: Aug 13, 2026, 4:04 PM EDT
CNA Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 50.84 | 51.16 | 50.81 | 51.15 | - | 0.95% | 266,416 |
| Aug 12, 2026 | 50.45 | 51.18 | 50.45 | 50.67 | 50.67 | -0.39% | 250,186 |
| Aug 11, 2026 | 50.94 | 51.38 | 50.55 | 50.87 | 50.87 | -0.78% | 317,954 |
| Aug 10, 2026 | 51.65 | 51.95 | 51.02 | 51.27 | 51.27 | -1.44% | 386,275 |
| Aug 7, 2026 | 52.11 | 52.45 | 51.55 | 52.02 | 52.02 | -1.14% | 375,142 |
| Aug 6, 2026 | 53.01 | 53.01 | 52.15 | 52.62 | 52.62 | 0.53% | 411,359 |
| Aug 5, 2026 | 52.85 | 53.46 | 52.25 | 52.34 | 52.34 | -1.17% | 694,483 |
| Aug 4, 2026 | 52.59 | 53.40 | 52.01 | 52.96 | 52.96 | -1.18% | 728,757 |
| Aug 3, 2026 | 54.45 | 55.25 | 52.50 | 53.59 | 53.59 | 2.13% | 647,538 |
| Jul 31, 2026 | 52.71 | 53.30 | 52.42 | 52.47 | 52.47 | -1.48% | 482,550 |
| Jul 30, 2026 | 54.95 | 54.95 | 52.95 | 53.26 | 53.26 | -3.44% | 447,475 |
| Jul 29, 2026 | 54.92 | 55.57 | 54.76 | 55.16 | 55.16 | -0.27% | 497,555 |
| Jul 28, 2026 | 54.51 | 55.71 | 54.51 | 55.31 | 55.31 | 2.09% | 469,039 |
| Jul 27, 2026 | 53.65 | 54.60 | 52.99 | 54.18 | 54.18 | 0.97% | 444,779 |
| Jul 24, 2026 | 52.23 | 53.77 | 52.14 | 53.66 | 53.66 | 2.76% | 386,798 |
| Jul 23, 2026 | 51.72 | 52.36 | 51.34 | 52.22 | 52.22 | 0.71% | 549,434 |
| Jul 22, 2026 | 52.56 | 52.56 | 51.53 | 51.85 | 51.85 | -1.46% | 453,220 |
| Jul 21, 2026 | 52.60 | 52.74 | 52.01 | 52.62 | 52.62 | -0.55% | 353,731 |
| Jul 20, 2026 | 52.24 | 52.99 | 51.85 | 52.91 | 52.91 | 1.22% | 457,148 |
| Jul 17, 2026 | 51.97 | 52.98 | 51.89 | 52.27 | 52.27 | 1.65% | 750,411 |
| Jul 16, 2026 | 50.11 | 51.43 | 50.11 | 51.42 | 51.42 | 2.88% | 534,566 |
| Jul 15, 2026 | 50.78 | 50.95 | 49.53 | 49.98 | 49.98 | -1.83% | 538,637 |
| Jul 14, 2026 | 51.44 | 51.94 | 50.74 | 50.91 | 50.91 | -1.93% | 538,752 |
| Jul 13, 2026 | 51.81 | 52.18 | 51.53 | 51.91 | 51.91 | 1.19% | 447,015 |
| Jul 10, 2026 | 51.07 | 51.48 | 50.73 | 51.30 | 51.30 | 0.77% | 335,418 |
| Jul 9, 2026 | 51.57 | 51.62 | 50.56 | 50.91 | 50.91 | -1.03% | 501,039 |
| Jul 8, 2026 | 52.14 | 52.26 | 51.00 | 51.44 | 51.44 | -0.69% | 461,405 |
| Jul 7, 2026 | 52.15 | 52.86 | 51.74 | 51.80 | 51.80 | 0.23% | 587,651 |
| Jul 6, 2026 | 51.07 | 51.77 | 50.83 | 51.68 | 51.68 | 1.00% | 553,399 |
| Jul 2, 2026 | 50.00 | 51.22 | 49.61 | 51.17 | 51.17 | 3.08% | 616,444 |
| Jul 1, 2026 | 48.93 | 49.78 | 48.77 | 49.64 | 49.64 | 2.12% | 451,495 |
| Jun 30, 2026 | 48.91 | 49.14 | 48.53 | 48.61 | 48.61 | -0.69% | 547,707 |
| Jun 29, 2026 | 48.18 | 49.00 | 48.18 | 48.95 | 48.95 | 1.22% | 483,338 |
| Jun 26, 2026 | 47.25 | 48.44 | 47.22 | 48.36 | 48.36 | 3.03% | 663,279 |
| Jun 25, 2026 | 46.75 | 47.61 | 46.34 | 46.94 | 46.94 | - | 525,649 |
| Jun 24, 2026 | 47.04 | 47.47 | 46.75 | 46.94 | 46.94 | 0.04% | 562,842 |
| Jun 23, 2026 | 46.15 | 46.98 | 45.68 | 46.92 | 46.92 | 2.53% | 524,402 |
| Jun 22, 2026 | 44.86 | 46.01 | 44.82 | 45.76 | 45.76 | 2.79% | 944,747 |
| Jun 18, 2026 | 45.53 | 45.53 | 44.50 | 44.52 | 44.52 | -1.70% | 2,074,999 |
| Jun 17, 2026 | 45.17 | 45.81 | 44.94 | 45.29 | 45.29 | -0.53% | 717,341 |
| Jun 16, 2026 | 45.31 | 45.69 | 44.92 | 45.53 | 45.53 | 1.36% | 473,076 |
| Jun 15, 2026 | 44.83 | 45.37 | 44.76 | 44.92 | 44.92 | -0.44% | 519,251 |
| Jun 12, 2026 | 44.73 | 45.20 | 44.47 | 45.12 | 45.12 | 0.60% | 456,444 |
| Jun 11, 2026 | 45.26 | 45.39 | 44.81 | 44.85 | 44.85 | 0.11% | 426,420 |
| Jun 10, 2026 | 44.43 | 45.11 | 44.14 | 44.80 | 44.80 | 1.96% | 512,083 |
| Jun 9, 2026 | 43.54 | 44.26 | 43.43 | 43.94 | 43.94 | 1.48% | 499,054 |
| Jun 8, 2026 | 43.39 | 43.49 | 43.07 | 43.30 | 43.30 | -0.82% | 396,361 |
| Jun 5, 2026 | 42.63 | 43.84 | 42.63 | 43.66 | 43.66 | 3.66% | 456,917 |
| Jun 4, 2026 | 42.30 | 42.87 | 42.00 | 42.12 | 42.12 | 0.50% | 393,917 |
| Jun 3, 2026 | 42.29 | 42.42 | 41.81 | 41.91 | 41.91 | -0.78% | 436,004 |