CNA Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	43.66	43.93	43.34	43.76	-	1.06%	146,964
May 14, 2026	43.00	43.53	43.00	43.30	43.30	1.52%	501,624
May 13, 2026	43.26	43.62	42.48	42.65	42.65	-1.57%	651,426
May 12, 2026	43.29	43.53	42.80	43.33	43.33	0.46%	582,416
May 11, 2026	43.71	44.02	43.03	43.13	43.13	-0.94%	665,218
May 8, 2026	43.79	44.00	43.30	43.54	43.54	-0.41%	445,236
May 7, 2026	43.18	44.00	43.18	43.72	43.72	0.67%	639,906
May 6, 2026	44.76	45.19	43.35	43.43	43.43	-2.47%	788,957
May 5, 2026	43.56	44.97	42.77	44.53	44.53	0.70%	823,370
May 4, 2026	47.93	47.93	43.09	44.22	44.22	-7.95%	1,481,987
May 1, 2026	48.34	48.79	47.89	48.04	48.04	-0.39%	566,859
Apr 30, 2026	47.43	48.50	47.43	48.23	48.23	0.92%	437,059
Apr 29, 2026	48.43	48.54	47.53	47.79	47.79	-1.91%	374,331
Apr 28, 2026	48.53	48.92	48.19	48.72	48.72	1.50%	367,255
Apr 27, 2026	47.93	48.59	47.83	48.00	48.00	-0.37%	424,394
Apr 24, 2026	48.55	48.78	47.99	48.18	48.18	-1.17%	386,131
Apr 23, 2026	48.29	48.95	47.97	48.75	48.75	1.44%	294,294
Apr 22, 2026	48.06	48.13	47.41	48.06	48.06	-0.23%	531,737
Apr 21, 2026	47.67	48.46	47.47	48.17	48.17	1.03%	567,892
Apr 20, 2026	48.27	48.64	47.56	47.68	47.68	-1.08%	376,480
Apr 17, 2026	47.64	48.58	47.64	48.20	48.20	1.09%	303,490
Apr 16, 2026	47.30	47.69	47.28	47.68	47.68	0.51%	285,485
Apr 15, 2026	47.20	47.71	46.95	47.44	47.44	0.40%	320,276
Apr 14, 2026	47.25	47.60	47.02	47.25	47.25	-0.69%	280,681
Apr 13, 2026	47.12	47.62	47.08	47.58	47.58	0.76%	349,832
Apr 10, 2026	47.63	47.88	46.96	47.22	47.22	-0.99%	282,673
Apr 9, 2026	47.09	47.82	46.73	47.69	47.69	0.59%	315,116
Apr 8, 2026	46.79	47.44	46.72	47.41	47.41	1.98%	374,740
Apr 7, 2026	46.46	46.88	45.98	46.49	46.49	0.26%	374,745
Apr 6, 2026	46.18	46.50	45.92	46.37	46.37	0.28%	409,867
Apr 2, 2026	45.68	46.46	45.44	46.24	46.24	1.14%	309,467
Apr 1, 2026	46.04	46.04	45.55	45.72	45.72	-0.44%	377,876
Mar 31, 2026	45.99	45.99	45.28	45.92	45.92	0.66%	346,062
Mar 30, 2026	45.23	45.84	44.96	45.62	45.62	1.65%	300,141
Mar 27, 2026	46.06	46.06	44.74	44.88	44.88	-2.07%	323,258
Mar 26, 2026	45.69	45.91	45.62	45.83	45.83	0.64%	295,840
Mar 25, 2026	46.00	46.08	45.49	45.54	45.54	-0.48%	331,874
Mar 24, 2026	45.49	45.96	45.44	45.76	45.76	0.62%	359,225
Mar 23, 2026	45.75	46.11	45.37	45.48	45.48	0.26%	430,474
Mar 20, 2026	44.93	45.37	44.68	45.36	45.36	0.53%	1,803,342
Mar 19, 2026	45.89	46.09	44.97	45.12	45.12	-1.53%	398,710
Mar 18, 2026	46.65	46.65	45.80	45.82	45.82	-2.03%	364,223
Mar 17, 2026	47.38	47.61	46.76	46.77	46.77	-0.19%	353,924
Mar 16, 2026	47.01	47.47	46.54	46.86	46.86	0.58%	608,895
Mar 13, 2026	47.23	47.48	46.58	46.59	46.59	0.13%	302,532
Mar 12, 2026	46.54	47.26	46.21	46.53	46.53	-0.81%	487,821
Mar 11, 2026	47.42	47.48	46.74	46.91	46.91	-1.37%	361,569
Mar 10, 2026	47.36	48.18	47.21	47.56	47.56	0.02%	368,142
Mar 9, 2026	47.93	47.94	46.94	47.55	47.55	-1.27%	509,801
Mar 6, 2026	48.17	48.21	46.88	48.16	48.16	-0.37%	353,557