CNA Financial Corporation (CNA)
NYSE: CNA · Real-Time Price · USD
45.12
-1.14 (-2.46%)
At close: Oct 16, 2025, 4:00 PM EDT
45.12
0.00 (0.00%)
After-hours: Oct 16, 2025, 7:00 PM EDT

CNA Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 202545.7645.7645.0645.1245.12-2.46%304,611
Oct 15, 202546.9347.1846.2446.2646.26-1.74%452,749
Oct 14, 202546.7047.3046.2747.0847.081.29%318,146
Oct 13, 202546.5846.8746.0146.4846.48-0.41%287,835
Oct 10, 202546.4046.6946.0246.6746.671.30%527,226
Oct 9, 202546.9146.9745.9646.0746.07-1.43%318,355
Oct 8, 202547.1647.3546.7246.7446.74-0.34%293,341
Oct 7, 202546.8347.2846.5846.9046.900.32%385,721
Oct 6, 202546.3146.7746.1746.7546.750.78%411,317
Oct 3, 202546.1446.6946.1146.3946.390.52%310,153
Oct 2, 202545.6646.1545.4846.1546.150.39%407,471
Oct 1, 202546.2546.4645.9745.9745.97-1.05%409,384
Sep 30, 202546.0046.5145.8446.4646.461.09%465,802
Sep 29, 202546.3546.3745.8645.9645.96-1.03%347,058
Sep 26, 202546.0846.6446.0846.4446.441.66%311,092
Sep 25, 202545.9546.4145.5945.6845.68-0.72%284,928
Sep 24, 202545.5546.1045.4946.0146.010.74%333,119
Sep 23, 202546.0746.4745.5845.6745.67-0.72%367,488
Sep 22, 202545.5846.1645.4346.0046.001.08%557,287
Sep 19, 202546.4346.5045.1545.5145.51-1.92%3,379,677
Sep 18, 202545.9746.4945.9746.4046.400.54%237,183
Sep 17, 202546.0246.5846.0246.1546.150.28%301,678
Sep 16, 202546.5646.5645.7346.0246.02-1.39%572,798
Sep 15, 202547.5147.6046.6146.6746.67-1.77%272,057
Sep 12, 202547.6647.9847.4647.5147.51-0.79%271,974
Sep 11, 202547.4848.0447.4147.8947.891.12%265,842
Sep 10, 202547.2247.4046.7047.3647.360.17%376,106
Sep 9, 202547.7547.8347.2747.2847.28-0.90%264,779
Sep 8, 202547.9247.9547.3947.7147.71-0.62%324,133
Sep 5, 202548.9949.0447.9348.0148.01-1.92%326,647
Sep 4, 202549.2349.4448.8648.9548.950.06%367,434
Sep 3, 202548.6948.9848.4448.9248.92-0.12%505,868
Sep 2, 202549.0049.1548.3948.9848.98-1.15%477,051
Aug 29, 202549.2549.6949.1849.5549.550.90%291,567
Aug 28, 202549.4149.4949.0749.1149.11-0.45%256,803
Aug 27, 202548.8249.5248.7649.3349.330.94%373,054
Aug 26, 202548.7648.9948.4848.8748.87-0.12%340,213
Aug 25, 202549.2249.2748.7248.9348.93-0.81%354,510
Aug 22, 202549.4849.7749.2649.3349.330.02%299,561
Aug 21, 202548.8949.3248.8249.3249.320.82%764,380
Aug 20, 202548.6349.3148.5548.9248.920.91%557,170
Aug 19, 202547.2648.5047.2448.4848.482.69%525,187
Aug 18, 202547.1747.3346.9947.2147.21-1.09%419,053
Aug 15, 202547.8648.1547.6047.7347.270.04%354,357
Aug 14, 202547.9548.0147.5547.7147.25-0.54%456,742
Aug 13, 202547.6248.1247.4047.9747.510.95%282,794
Aug 12, 202547.3947.6847.3647.5247.060.42%398,976
Aug 11, 202547.1747.4047.0847.3246.860.68%429,050
Aug 8, 202547.2347.4946.9747.0046.55-0.02%381,032
Aug 7, 202547.6347.9746.8647.0146.56-1.24%549,700