CNA Financial Corporation (CNA)
NYSE: CNA · Real-Time Price · USD
50.24
-0.76 (-1.49%)
Mar 28, 2025, 4:00 PM EDT - Market closed
CNA Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2025 | 49.10 | 49.24 | 47.03 | 48.97 | 46.57 | -1.25% | 590,346 |
| Feb 10, 2025 | 49.51 | 51.34 | 49.02 | 49.59 | 47.16 | 1.18% | 553,343 |
| Feb 7, 2025 | 49.63 | 49.72 | 48.93 | 49.01 | 46.60 | -1.29% | 393,417 |
| Feb 6, 2025 | 49.18 | 49.75 | 48.91 | 49.65 | 47.21 | 1.68% | 206,331 |
| Feb 5, 2025 | 48.95 | 49.05 | 48.43 | 48.83 | 46.43 | 0.29% | 281,709 |
| Feb 4, 2025 | 48.94 | 49.25 | 48.67 | 48.69 | 46.30 | -0.33% | 179,842 |
| Feb 3, 2025 | 48.33 | 49.01 | 47.99 | 48.85 | 46.45 | -0.43% | 207,791 |
| Jan 31, 2025 | 49.21 | 49.50 | 48.78 | 49.06 | 46.65 | -0.77% | 174,321 |
| Jan 30, 2025 | 50.12 | 50.12 | 49.15 | 49.44 | 47.01 | -0.66% | 198,416 |
| Jan 29, 2025 | 49.22 | 50.03 | 49.22 | 49.77 | 47.33 | 0.67% | 380,909 |
| Jan 28, 2025 | 49.94 | 50.30 | 49.15 | 49.44 | 47.01 | -1.40% | 149,374 |
| Jan 27, 2025 | 48.98 | 50.34 | 48.98 | 50.14 | 47.68 | 2.94% | 238,970 |
| Jan 24, 2025 | 47.97 | 48.73 | 47.94 | 48.71 | 46.32 | 1.18% | 236,040 |
| Jan 23, 2025 | 48.04 | 48.26 | 47.77 | 48.14 | 45.78 | -0.04% | 186,196 |
| Jan 22, 2025 | 48.98 | 49.11 | 48.10 | 48.16 | 45.80 | -1.31% | 228,887 |
| Jan 21, 2025 | 48.98 | 49.40 | 48.75 | 48.80 | 46.40 | -0.12% | 171,106 |
| Jan 17, 2025 | 48.63 | 49.08 | 48.63 | 48.86 | 46.46 | 0.21% | 221,117 |
| Jan 16, 2025 | 48.12 | 48.88 | 48.02 | 48.76 | 46.37 | 1.44% | 150,150 |