CNA Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	47.48	48.00	46.18	46.81	46.81	-1.47%	409,226
Nov 1, 2024	47.80	48.36	47.50	47.51	47.51	-0.83%	343,822
Oct 31, 2024	48.28	48.73	47.86	47.91	47.91	-1.18%	244,003
Oct 30, 2024	48.67	49.13	48.36	48.48	48.48	-	210,281
Oct 29, 2024	48.92	49.18	48.42	48.48	48.48	-1.26%	178,945
Oct 28, 2024	48.83	49.46	48.74	49.10	49.10	1.07%	181,836
Oct 25, 2024	49.76	49.76	48.50	48.58	48.58	-1.92%	316,077
Oct 24, 2024	49.56	49.77	49.37	49.53	49.53	-0.22%	210,754
Oct 23, 2024	49.38	49.93	48.99	49.64	49.64	0.32%	348,495
Oct 22, 2024	49.60	49.68	48.71	49.48	49.48	-0.64%	341,198
Oct 21, 2024	50.65	50.84	49.61	49.80	49.80	-1.78%	197,020
Oct 18, 2024	50.80	50.80	50.40	50.70	50.70	-0.06%	169,981
Oct 17, 2024	50.50	50.76	50.32	50.73	50.73	1.12%	194,592
Oct 16, 2024	49.80	50.22	49.74	50.17	50.17	1.27%	267,487
Oct 15, 2024	49.80	50.20	49.45	49.54	49.54	0.12%	327,345
Oct 14, 2024	49.01	49.53	48.68	49.48	49.48	0.90%	212,941
Oct 11, 2024	49.01	49.40	48.70	49.04	49.04	1.05%	293,456
Oct 10, 2024	49.22	49.22	48.16	48.53	48.53	0.29%	370,522
Oct 9, 2024	47.49	48.45	47.23	48.39	48.39	2.59%	389,927
Oct 8, 2024	46.97	47.45	46.89	47.17	47.17	0.88%	290,198
Oct 7, 2024	48.28	48.35	46.57	46.76	46.76	-3.47%	460,337
Oct 4, 2024	47.99	48.53	47.72	48.44	48.44	1.23%	344,785
Oct 3, 2024	48.37	48.53	47.85	47.85	47.85	-1.46%	334,583
Oct 2, 2024	49.02	49.10	48.56	48.56	48.56	-1.12%	274,466
Oct 1, 2024	48.68	49.40	48.59	49.11	49.11	0.35%	261,342
Sep 30, 2024	48.90	49.04	48.33	48.94	48.94	0.08%	402,362
Sep 27, 2024	49.06	49.29	48.89	48.90	48.90	0.10%	168,867
Sep 26, 2024	48.64	49.08	48.43	48.85	48.85	0.70%	573,646
Sep 25, 2024	48.90	49.12	48.49	48.51	48.51	-0.70%	311,016
Sep 24, 2024	49.39	49.57	48.77	48.85	48.85	-1.87%	234,176
Sep 23, 2024	48.75	49.79	48.75	49.78	49.78	2.60%	524,977
Sep 20, 2024	50.16	50.16	48.18	48.52	48.52	-3.35%	2,728,658
Sep 19, 2024	50.31	50.44	49.68	50.20	50.20	0.24%	340,881
Sep 18, 2024	50.17	50.42	49.87	50.08	50.08	-0.16%	263,902
Sep 17, 2024	50.39	50.51	49.94	50.16	50.16	-0.71%	299,936
Sep 16, 2024	50.57	50.79	50.41	50.52	50.52	0.58%	325,643
Sep 13, 2024	50.34	50.42	50.00	50.23	50.23	0.54%	186,049
Sep 12, 2024	49.47	50.00	49.11	49.96	49.96	1.03%	318,747
Sep 11, 2024	50.68	50.79	49.33	49.45	49.45	-2.83%	223,200
Sep 10, 2024	51.84	51.91	50.64	50.89	50.89	-1.41%	307,923
Sep 9, 2024	51.17	51.87	50.68	51.62	51.62	1.02%	307,338
Sep 6, 2024	51.21	51.64	51.08	51.10	51.10	-0.27%	240,518
Sep 5, 2024	52.24	52.24	50.96	51.24	51.24	-1.37%	160,824
Sep 4, 2024	51.85	52.14	51.61	51.95	51.95	0.48%	228,869
Sep 3, 2024	51.93	52.36	51.57	51.70	51.70	-0.42%	246,220
Aug 30, 2024	51.81	52.14	51.48	51.92	51.92	0.19%	193,782
Aug 29, 2024	51.95	52.21	51.47	51.82	51.82	0.02%	210,223
Aug 28, 2024	51.44	52.15	51.44	51.81	51.81	0.86%	270,281
Aug 27, 2024	51.32	51.73	51.11	51.37	51.37	0.27%	308,658
Aug 26, 2024	50.97	51.70	50.88	51.23	51.23	0.97%	168,559
Aug 23, 2024	50.20	50.96	50.11	50.74	50.74	1.48%	179,728
Aug 22, 2024	49.48	50.02	49.42	50.00	50.00	0.79%	118,204
Aug 21, 2024	49.73	49.73	49.16	49.61	49.61	0.24%	153,859
Aug 20, 2024	49.96	50.06	49.47	49.49	49.49	-0.80%	215,105
Aug 19, 2024	49.51	49.90	49.51	49.89	49.89	0.95%	200,550
Aug 16, 2024	48.79	49.56	48.65	49.42	49.42	1.27%	296,294
Aug 15, 2024	49.03	49.27	48.62	48.80	48.80	0.41%	227,805
Aug 14, 2024	48.03	48.69	47.98	48.60	48.60	1.23%	227,145
Aug 13, 2024	48.27	48.33	47.77	48.01	48.01	-0.06%	174,500
Aug 12, 2024	48.94	48.94	48.01	48.04	48.04	-2.28%	519,882
Aug 9, 2024	48.80	49.32	48.41	49.16	48.71	1.09%	305,183
Aug 8, 2024	48.42	48.77	48.13	48.63	48.19	0.64%	158,606
Aug 7, 2024	48.65	49.21	48.16	48.32	47.88	-0.23%	299,328
Aug 6, 2024	47.97	48.82	47.63	48.43	47.99	0.87%	356,195
Aug 5, 2024	48.39	48.62	47.46	48.01	47.57	-1.80%	422,279
Aug 2, 2024	48.70	49.39	48.54	48.89	48.45	-0.51%	315,487
Aug 1, 2024	49.63	49.63	48.71	49.14	48.69	-0.04%	211,537
Jul 31, 2024	49.92	49.92	49.03	49.16	48.71	-1.15%	259,698
Jul 30, 2024	47.75	50.01	47.75	49.73	49.28	1.00%	459,148
Jul 29, 2024	50.00	50.79	48.78	49.24	48.79	1.50%	506,512
Jul 26, 2024	47.97	48.96	47.92	48.51	48.07	1.63%	239,470
Jul 25, 2024	47.34	48.33	47.20	47.73	47.30	1.12%	160,739
Jul 24, 2024	47.31	47.62	47.01	47.20	46.77	-0.15%	206,851
Jul 23, 2024	47.46	47.48	47.16	47.27	46.84	-0.13%	184,876
Jul 22, 2024	47.19	47.64	47.05	47.33	46.90	0.06%	337,791
Jul 19, 2024	49.20	49.20	47.15	47.30	46.87	-3.19%	329,998
Jul 18, 2024	48.75	49.52	48.60	48.86	48.42	0.37%	275,378
Jul 17, 2024	48.10	49.18	48.10	48.68	48.24	1.67%	425,813
Jul 16, 2024	47.61	48.28	47.57	47.88	47.45	0.97%	224,164
Jul 15, 2024	47.56	48.05	47.36	47.42	46.99	-0.02%	243,473
Jul 12, 2024	47.00	47.51	46.99	47.43	47.00	1.17%	227,497
Jul 11, 2024	46.40	46.98	46.31	46.88	46.46	1.49%	221,327
Jul 10, 2024	45.54	46.21	45.54	46.19	45.77	1.56%	253,504
Jul 9, 2024	45.00	45.87	44.90	45.48	45.07	1.13%	236,883
Jul 8, 2024	45.10	45.43	44.92	44.97	44.56	0.49%	218,026
Jul 5, 2024	45.13	45.44	44.42	44.75	44.34	-1.02%	233,775
Jul 3, 2024	45.49	45.78	45.21	45.21	44.80	-0.62%	301,130
Jul 2, 2024	45.39	45.79	45.13	45.49	45.08	-0.18%	364,256
Jul 1, 2024	46.30	46.73	45.57	45.57	45.16	-1.09%	389,532
Jun 28, 2024	45.07	46.44	44.66	46.07	45.65	2.22%	2,485,623
Jun 27, 2024	44.68	45.14	44.47	45.07	44.66	0.63%	205,182
Jun 26, 2024	44.51	44.82	44.09	44.79	44.38	0.22%	312,767
Jun 25, 2024	44.99	45.20	44.69	44.69	44.28	-0.73%	253,243
Jun 24, 2024	44.60	45.13	44.59	45.02	44.61	1.46%	147,123
Jun 21, 2024	44.79	44.88	44.14	44.37	43.97	-0.56%	289,179
Jun 20, 2024	44.43	44.77	44.28	44.62	44.22	0.65%	131,607
Jun 18, 2024	43.80	44.40	43.66	44.33	43.93	1.51%	163,686
Jun 17, 2024	43.20	43.80	43.11	43.67	43.27	0.78%	219,995
Jun 14, 2024	43.15	43.36	42.85	43.33	42.94	-0.12%	140,015
Jun 13, 2024	43.98	43.98	43.20	43.38	42.99	-1.39%	196,910