CNA Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	47.38	47.61	46.76	46.77	46.77	-0.19%	351,824
Mar 16, 2026	47.01	47.47	46.54	46.86	46.86	0.58%	608,594
Mar 13, 2026	47.23	47.48	46.58	46.59	46.59	0.13%	302,119
Mar 12, 2026	46.54	47.26	46.21	46.53	46.53	-0.81%	486,862
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%	368,139
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%	353,450
Mar 5, 2026	48.74	49.04	48.05	48.34	48.34	-1.35%	408,712
Mar 4, 2026	49.35	49.35	48.44	49.00	49.00	-0.87%	472,604
Mar 3, 2026	49.27	49.64	48.56	49.43	49.43	-0.30%	623,142
Mar 2, 2026	47.90	49.71	47.90	49.58	49.58	3.25%	796,270
Feb 27, 2026	48.01	48.25	47.43	48.02	48.02	0.10%	735,915
Feb 26, 2026	47.78	48.18	47.24	47.97	47.97	0.93%	530,286
Feb 25, 2026	47.29	47.65	46.93	47.53	47.53	0.89%	679,218
Feb 24, 2026	46.88	47.48	46.77	47.11	47.11	0.53%	778,112
Feb 23, 2026	47.45	47.85	46.51	46.86	46.86	-6.22%	730,254
Feb 20, 2026	49.39	50.12	48.98	49.97	47.49	1.67%	872,803
Feb 19, 2026	49.30	49.78	49.00	49.15	46.71	-0.34%	405,028
Feb 18, 2026	49.64	49.86	48.85	49.32	46.87	-0.68%	408,260
Feb 17, 2026	49.07	49.87	48.88	49.66	47.20	1.99%	513,870
Feb 13, 2026	48.77	48.84	48.21	48.69	46.27	-0.45%	393,165
Feb 12, 2026	48.81	49.17	48.36	48.91	46.48	0.74%	369,151
Feb 11, 2026	48.24	48.84	47.65	48.55	46.14	-0.51%	425,378
Feb 10, 2026	48.15	49.11	47.65	48.80	46.38	-0.67%	680,671
Feb 9, 2026	49.94	50.72	48.65	49.13	46.69	-1.40%	827,515
Feb 6, 2026	50.00	50.70	49.81	49.83	47.36	-0.54%	434,963
Feb 5, 2026	49.65	50.52	49.65	50.10	47.61	1.19%	441,860
Feb 4, 2026	49.03	50.31	48.75	49.51	47.05	1.58%	509,985
Feb 3, 2026	48.21	49.25	48.16	48.74	46.32	0.81%	380,486
Feb 2, 2026	48.11	48.45	47.87	48.35	45.95	1.02%	385,188
Jan 30, 2026	47.82	48.09	47.31	47.86	45.48	0.17%	305,093
Jan 29, 2026	47.48	47.89	47.39	47.78	45.41	1.16%	364,646
Jan 28, 2026	46.58	47.38	46.53	47.23	44.89	1.05%	405,735
Jan 27, 2026	46.96	46.96	46.54	46.74	44.42	-0.60%	253,961
Jan 26, 2026	46.47	47.20	46.35	47.02	44.69	1.62%	281,064
Jan 23, 2026	46.15	46.42	45.72	46.27	43.97	-0.06%	309,498
Jan 22, 2026	46.13	46.44	45.88	46.30	44.00	-0.24%	342,084
Jan 21, 2026	46.55	46.79	45.81	46.41	44.11	0.02%	293,132
Jan 20, 2026	46.22	46.93	46.21	46.40	44.10	0.04%	422,823
Jan 16, 2026	46.42	46.50	46.04	46.38	44.08	-0.09%	265,929
Jan 15, 2026	46.32	46.73	46.23	46.42	44.12	0.52%	309,629
Jan 14, 2026	45.54	46.24	45.54	46.18	43.89	1.67%	351,884
Jan 13, 2026	46.29	46.43	45.21	45.42	43.17	-2.07%	277,115
Jan 12, 2026	46.41	46.82	46.09	46.38	44.08	0.06%	324,961
Jan 9, 2026	46.97	47.31	46.27	46.35	44.05	-1.40%	386,365
Jan 8, 2026	46.68	47.52	46.68	47.01	44.68	0.94%	274,441
Jan 7, 2026	46.57	46.73	46.34	46.57	44.26	-0.11%	374,849
Jan 6, 2026	47.17	47.17	46.24	46.62	44.31	-1.73%	565,127
Jan 5, 2026	46.52	47.77	46.52	47.44	45.09	1.22%	401,600