CNA Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	47.96	48.17	47.70	48.01	48.01	-0.56%	288,929
Apr 23, 2025	48.60	48.84	47.82	48.28	48.28	0.40%	229,328
Apr 22, 2025	47.52	48.25	47.27	48.09	48.09	2.87%	315,430
Apr 21, 2025	47.89	47.89	46.18	46.75	46.75	-2.46%	270,829
Apr 17, 2025	48.00	48.28	47.56	47.93	47.93	0.40%	218,473
Apr 16, 2025	48.56	48.93	47.56	47.74	47.74	-1.18%	303,147
Apr 15, 2025	48.68	48.96	48.19	48.31	48.31	-0.35%	227,961
Apr 14, 2025	47.96	48.96	47.89	48.48	48.48	2.08%	242,721
Apr 11, 2025	47.43	47.80	46.57	47.49	47.49	-0.50%	371,274
Apr 10, 2025	47.52	48.25	46.69	47.73	47.73	-0.67%	631,287
Apr 9, 2025	44.83	48.55	44.83	48.05	48.05	5.23%	879,642
Apr 8, 2025	46.93	47.14	45.07	45.66	45.66	1.24%	474,616
Apr 7, 2025	45.52	46.89	44.57	45.10	45.10	-3.88%	673,965
Apr 4, 2025	49.39	49.50	46.82	46.92	46.92	-7.51%	457,214
Apr 3, 2025	50.21	51.18	50.05	50.73	50.73	-0.16%	1,015,764
Apr 2, 2025	50.55	50.82	49.61	50.81	50.81	-0.14%	483,304
Apr 1, 2025	51.06	51.29	50.57	50.88	50.88	0.18%	372,222
Mar 31, 2025	50.24	51.03	50.24	50.79	50.79	1.09%	319,113
Mar 28, 2025	51.13	51.34	50.18	50.24	50.24	-1.49%	403,208
Mar 27, 2025	50.46	51.06	50.13	51.00	51.00	1.47%	296,660
Mar 26, 2025	50.14	50.59	50.00	50.26	50.26	0.92%	305,654
Mar 25, 2025	49.98	50.15	49.13	49.80	49.80	-	267,583
Mar 24, 2025	48.85	49.85	48.74	49.80	49.80	2.17%	401,440
Mar 21, 2025	49.20	49.56	48.74	48.74	48.74	-0.93%	1,739,296
Mar 20, 2025	49.49	49.52	49.07	49.20	49.20	-0.12%	324,605
Mar 19, 2025	49.11	49.29	48.83	49.26	49.26	0.39%	303,083
Mar 18, 2025	49.57	49.77	49.01	49.07	49.07	-0.55%	283,797
Mar 17, 2025	48.86	49.61	48.76	49.34	49.34	0.69%	349,728
Mar 14, 2025	48.24	49.08	48.04	49.00	49.00	1.91%	364,498
Mar 13, 2025	47.66	48.51	47.66	48.08	48.08	1.05%	351,426
Mar 12, 2025	47.74	47.93	47.17	47.58	47.58	-0.56%	315,809
Mar 11, 2025	48.03	48.12	47.24	47.85	47.85	-0.54%	422,121
Mar 10, 2025	48.22	49.21	47.85	48.11	48.11	-0.48%	600,766
Mar 7, 2025	48.14	48.72	48.03	48.34	48.34	0.25%	285,094
Mar 6, 2025	48.31	48.31	47.59	48.22	48.22	-0.29%	394,695
Mar 5, 2025	48.45	48.90	48.03	48.36	48.36	-0.02%	476,016
Mar 4, 2025	49.73	49.73	48.37	48.37	48.37	-2.97%	396,144
Mar 3, 2025	49.13	49.86	48.93	49.85	49.85	1.80%	361,974
Feb 28, 2025	48.80	48.97	48.02	48.97	48.97	0.74%	342,151
Feb 27, 2025	48.01	48.71	48.01	48.61	48.61	1.33%	542,705
Feb 26, 2025	48.68	48.87	47.95	47.97	47.97	-1.48%	344,635
Feb 25, 2025	48.11	48.95	47.95	48.69	48.69	2.18%	781,656
Feb 24, 2025	46.82	47.90	46.52	47.65	47.65	-3.19%	699,832
Feb 21, 2025	49.84	50.08	49.08	49.22	46.80	-0.93%	580,768
Feb 20, 2025	49.21	49.90	49.00	49.68	47.24	0.77%	501,110
Feb 19, 2025	49.09	49.53	48.88	49.30	46.88	0.04%	377,090
Feb 18, 2025	48.70	49.39	48.47	49.28	46.86	1.29%	373,751
Feb 14, 2025	49.26	49.52	48.57	48.65	46.26	-1.44%	351,160
Feb 13, 2025	48.60	49.57	48.50	49.36	46.94	1.54%	353,116
Feb 12, 2025	48.70	48.85	48.20	48.61	46.22	-0.74%	426,022