CNA Financial Corporation (CNA)
NYSE: CNA · Real-Time Price · USD
47.13
+0.16 (0.34%)
At close: Jun 6, 2025, 4:00 PM
47.13
0.00 (0.00%)
After-hours: Jun 6, 2025, 7:00 PM EDT
CNA Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 47.16 | 47.37 | 46.90 | 47.13 | 47.13 | 0.34% | 240,245 |
| Jun 5, 2025 | 47.00 | 47.14 | 46.65 | 46.97 | 46.97 | -0.19% | 327,507 |
| Jun 4, 2025 | 48.23 | 48.23 | 46.95 | 47.06 | 47.06 | -2.00% | 215,881 |
| Jun 3, 2025 | 48.05 | 48.37 | 47.00 | 48.02 | 48.02 | -0.66% | 315,994 |
| Jun 2, 2025 | 47.63 | 48.37 | 47.51 | 48.34 | 48.34 | 0.90% | 427,063 |
| May 30, 2025 | 47.53 | 48.10 | 47.45 | 47.91 | 47.91 | 0.63% | 242,471 |
| May 29, 2025 | 47.12 | 47.63 | 47.06 | 47.61 | 47.61 | 0.93% | 458,219 |
| May 28, 2025 | 47.70 | 47.77 | 46.96 | 47.17 | 47.17 | -0.92% | 298,022 |
| May 27, 2025 | 47.22 | 47.84 | 46.90 | 47.61 | 47.61 | 1.30% | 441,176 |
| May 23, 2025 | 46.84 | 47.05 | 46.66 | 47.00 | 47.00 | -0.23% | 271,581 |
| May 22, 2025 | 47.25 | 47.50 | 46.89 | 47.11 | 47.11 | -0.82% | 194,835 |
| May 21, 2025 | 47.95 | 48.11 | 47.36 | 47.50 | 47.50 | -1.37% | 244,892 |
| May 20, 2025 | 48.45 | 48.63 | 48.16 | 48.16 | 48.16 | -0.97% | 193,183 |
| May 19, 2025 | 48.31 | 48.75 | 48.31 | 48.63 | 48.63 | -0.84% | 176,323 |
| May 16, 2025 | 48.91 | 49.11 | 48.50 | 49.04 | 48.58 | 0.64% | 181,691 |
| May 15, 2025 | 47.94 | 48.75 | 47.94 | 48.73 | 48.27 | 1.90% | 185,962 |
| May 14, 2025 | 48.45 | 48.45 | 47.61 | 47.82 | 47.37 | -1.40% | 290,701 |
| May 13, 2025 | 48.82 | 48.97 | 48.49 | 48.50 | 48.05 | -0.88% | 166,555 |
| May 12, 2025 | 48.96 | 49.03 | 48.19 | 48.93 | 48.47 | 1.03% | 396,292 |
| May 9, 2025 | 48.45 | 48.60 | 48.24 | 48.43 | 47.98 | 0.12% | 198,540 |
| May 8, 2025 | 48.44 | 48.92 | 48.33 | 48.37 | 47.92 | 0.14% | 222,489 |
| May 7, 2025 | 48.47 | 48.76 | 48.20 | 48.30 | 47.85 | 0.10% | 289,363 |
| May 6, 2025 | 47.93 | 48.28 | 47.62 | 48.25 | 47.80 | 0.37% | 285,854 |
| May 5, 2025 | 48.27 | 48.75 | 47.61 | 48.07 | 47.62 | -0.62% | 371,313 |
| May 2, 2025 | 48.40 | 48.42 | 47.65 | 48.37 | 47.92 | 1.96% | 294,745 |
| May 1, 2025 | 47.61 | 47.83 | 47.35 | 47.44 | 47.00 | -1.50% | 274,248 |
| Apr 30, 2025 | 48.33 | 48.33 | 47.37 | 48.16 | 47.71 | -0.45% | 211,533 |
| Apr 29, 2025 | 47.55 | 48.63 | 47.43 | 48.38 | 47.93 | 1.62% | 355,301 |
| Apr 28, 2025 | 47.56 | 48.06 | 47.42 | 47.61 | 47.16 | 0.74% | 319,313 |
| Apr 25, 2025 | 47.73 | 47.73 | 46.92 | 47.26 | 46.82 | -1.56% | 389,576 |
| Apr 24, 2025 | 47.96 | 48.17 | 47.70 | 48.01 | 47.56 | -0.56% | 289,030 |
| Apr 23, 2025 | 48.60 | 48.84 | 47.82 | 48.28 | 47.83 | 0.40% | 229,328 |
| Apr 22, 2025 | 47.52 | 48.25 | 47.27 | 48.09 | 47.64 | 2.87% | 315,430 |
| Apr 21, 2025 | 47.89 | 47.89 | 46.18 | 46.75 | 46.31 | -2.46% | 270,829 |
| Apr 17, 2025 | 48.00 | 48.28 | 47.56 | 47.93 | 47.48 | 0.40% | 218,473 |
| Apr 16, 2025 | 48.56 | 48.93 | 47.56 | 47.74 | 47.29 | -1.18% | 303,147 |
| Apr 15, 2025 | 48.68 | 48.96 | 48.19 | 48.31 | 47.86 | -0.35% | 227,961 |
| Apr 14, 2025 | 47.96 | 48.96 | 47.89 | 48.48 | 48.03 | 2.08% | 242,721 |
| Apr 11, 2025 | 47.43 | 47.80 | 46.57 | 47.49 | 47.05 | -0.50% | 371,274 |
| Apr 10, 2025 | 47.52 | 48.25 | 46.69 | 47.73 | 47.28 | -0.67% | 631,287 |
| Apr 9, 2025 | 44.83 | 48.55 | 44.83 | 48.05 | 47.60 | 5.23% | 879,642 |
| Apr 8, 2025 | 46.93 | 47.14 | 45.07 | 45.66 | 45.23 | 1.24% | 474,616 |
| Apr 7, 2025 | 45.52 | 46.89 | 44.57 | 45.10 | 44.68 | -3.88% | 673,965 |
| Apr 4, 2025 | 49.39 | 49.50 | 46.82 | 46.92 | 46.48 | -7.51% | 457,214 |
| Apr 3, 2025 | 50.21 | 51.18 | 50.05 | 50.73 | 50.26 | -0.16% | 1,015,764 |
| Apr 2, 2025 | 50.55 | 50.82 | 49.61 | 50.81 | 50.33 | -0.14% | 483,304 |
| Apr 1, 2025 | 51.06 | 51.29 | 50.57 | 50.88 | 50.40 | 0.18% | 372,222 |
| Mar 31, 2025 | 50.24 | 51.03 | 50.24 | 50.79 | 50.31 | 1.09% | 319,113 |
| Mar 28, 2025 | 51.13 | 51.34 | 50.18 | 50.24 | 49.77 | -1.49% | 403,208 |
| Mar 27, 2025 | 50.46 | 51.06 | 50.13 | 51.00 | 50.52 | 1.47% | 296,660 |