CNA Financial Corporation (CNA)
NYSE: CNA · Real-Time Price · USD
46.66
+0.49 (1.06%)
At close: Oct 12, 2026, 4:00 PM EDT
46.66
0.00 (0.00%)
After-hours: Oct 12, 2026, 4:10 PM EDT
CNA Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 46.34 | 46.82 | 46.10 | 46.66 | 46.66 | 1.06% | 395,442 |
| Oct 9, 2026 | 46.60 | 46.68 | 46.14 | 46.17 | 46.17 | -1.11% | 382,097 |
| Oct 8, 2026 | 45.92 | 46.95 | 45.72 | 46.69 | 46.69 | 1.81% | 389,378 |
| Oct 7, 2026 | 45.96 | 46.49 | 45.84 | 45.86 | 45.86 | -0.76% | 345,073 |
| Oct 6, 2026 | 46.13 | 46.76 | 46.06 | 46.21 | 46.21 | - | 370,776 |
| Oct 5, 2026 | 46.21 | 46.58 | 46.04 | 46.21 | 46.21 | -0.28% | 490,336 |
| Oct 2, 2026 | 46.22 | 46.42 | 45.84 | 46.34 | 46.34 | 1.00% | 436,920 |
| Oct 1, 2026 | 44.86 | 46.09 | 44.84 | 45.88 | 45.88 | 2.23% | 591,106 |
| Sep 30, 2026 | 45.93 | 46.17 | 44.85 | 44.88 | 44.88 | -2.41% | 555,297 |
| Sep 29, 2026 | 45.10 | 46.11 | 45.00 | 45.99 | 45.99 | 1.21% | 648,081 |
| Sep 28, 2026 | 46.04 | 46.13 | 45.41 | 45.44 | 45.44 | -1.17% | 552,915 |
| Sep 25, 2026 | 46.26 | 46.35 | 45.75 | 45.98 | 45.98 | -0.28% | 491,982 |
| Sep 24, 2026 | 47.40 | 47.60 | 46.02 | 46.11 | 46.11 | -2.12% | 598,680 |
| Sep 23, 2026 | 47.34 | 48.45 | 47.06 | 47.11 | 47.11 | -0.76% | 1,071,582 |
| Sep 22, 2026 | 47.79 | 47.95 | 47.01 | 47.47 | 47.47 | -0.67% | 1,114,126 |
| Sep 21, 2026 | 48.09 | 48.61 | 47.75 | 47.79 | 47.79 | -0.48% | 895,357 |
| Sep 18, 2026 | 47.88 | 48.27 | 47.50 | 48.02 | 48.02 | -0.37% | 1,084,383 |
| Sep 17, 2026 | 48.14 | 48.32 | 47.72 | 48.20 | 48.20 | 0.25% | 675,241 |
| Sep 16, 2026 | 48.22 | 48.71 | 47.50 | 48.08 | 48.08 | -0.70% | 568,519 |
| Sep 15, 2026 | 47.95 | 48.51 | 47.62 | 48.42 | 48.42 | 0.69% | 571,029 |
| Sep 14, 2026 | 48.08 | 48.64 | 47.69 | 48.09 | 48.09 | 0.88% | 560,406 |
| Sep 11, 2026 | 47.93 | 48.09 | 47.14 | 47.67 | 47.67 | 0.40% | 453,895 |
| Sep 10, 2026 | 47.83 | 48.11 | 47.10 | 47.48 | 47.48 | 0.19% | 346,899 |
| Sep 9, 2026 | 47.68 | 47.75 | 47.24 | 47.39 | 47.39 | -0.80% | 434,360 |
| Sep 8, 2026 | 48.07 | 48.33 | 47.61 | 47.77 | 47.77 | -1.44% | 398,765 |
| Sep 4, 2026 | 48.91 | 49.45 | 48.45 | 48.47 | 48.47 | -1.40% | 309,851 |
| Sep 3, 2026 | 48.88 | 49.43 | 48.63 | 49.16 | 49.16 | 1.24% | 341,821 |
| Sep 2, 2026 | 48.98 | 49.30 | 48.03 | 48.56 | 48.56 | -0.25% | 619,728 |
| Sep 1, 2026 | 48.77 | 49.16 | 48.25 | 48.68 | 48.68 | 0.23% | 515,993 |
| Aug 31, 2026 | 49.14 | 49.24 | 48.53 | 48.57 | 48.57 | -1.50% | 323,567 |
| Aug 28, 2026 | 49.20 | 49.34 | 48.78 | 49.31 | 49.31 | 0.80% | 371,535 |
| Aug 27, 2026 | 48.76 | 49.21 | 48.12 | 48.92 | 48.92 | -1.07% | 312,642 |
| Aug 26, 2026 | 49.24 | 49.71 | 49.19 | 49.45 | 49.45 | 0.63% | 351,405 |
| Aug 25, 2026 | 49.66 | 49.80 | 49.01 | 49.14 | 49.14 | -1.03% | 253,036 |
| Aug 24, 2026 | 49.30 | 50.32 | 49.30 | 49.65 | 49.65 | 1.37% | 283,157 |
| Aug 21, 2026 | 49.75 | 50.08 | 48.98 | 48.98 | 48.98 | -1.01% | 257,313 |
| Aug 20, 2026 | 49.72 | 50.24 | 49.44 | 49.48 | 49.48 | -0.72% | 275,722 |
| Aug 19, 2026 | 50.44 | 50.60 | 49.59 | 49.84 | 49.84 | -0.97% | 328,559 |
| Aug 18, 2026 | 50.60 | 51.07 | 50.21 | 50.33 | 50.33 | 0.66% | 331,895 |
| Aug 17, 2026 | 50.42 | 50.94 | 49.97 | 50.00 | 50.00 | -1.03% | 387,156 |
| Aug 14, 2026 | 51.09 | 51.39 | 50.84 | 51.00 | 50.52 | -0.29% | 253,405 |
| Aug 13, 2026 | 51.00 | 51.19 | 50.63 | 51.15 | 50.67 | 0.95% | 387,574 |
| Aug 12, 2026 | 50.45 | 51.18 | 50.45 | 50.67 | 50.19 | -0.39% | 250,189 |
| Aug 11, 2026 | 50.94 | 51.38 | 50.55 | 50.87 | 50.39 | -0.78% | 319,824 |
| Aug 10, 2026 | 51.65 | 51.95 | 51.02 | 51.27 | 50.79 | -1.44% | 386,276 |
| Aug 7, 2026 | 52.11 | 52.45 | 51.55 | 52.02 | 51.53 | -1.14% | 375,542 |
| Aug 6, 2026 | 53.01 | 53.01 | 52.15 | 52.62 | 52.12 | 0.53% | 411,747 |
| Aug 5, 2026 | 52.85 | 53.46 | 52.25 | 52.34 | 51.85 | -1.17% | 694,988 |
| Aug 4, 2026 | 52.59 | 53.40 | 52.01 | 52.96 | 52.46 | -1.18% | 728,759 |
| Aug 3, 2026 | 54.45 | 55.25 | 52.50 | 53.59 | 53.09 | 2.13% | 647,675 |