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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202547.1647.3746.9047.1347.130.34%240,245
Jun 5, 202547.0047.1446.6546.9746.97-0.19%327,507
Jun 4, 202548.2348.2346.9547.0647.06-2.00%215,881
Jun 3, 202548.0548.3747.0048.0248.02-0.66%315,994
Jun 2, 202547.6348.3747.5148.3448.340.90%427,063
May 30, 202547.5348.1047.4547.9147.910.63%242,471
May 29, 202547.1247.6347.0647.6147.610.93%458,219
May 28, 202547.7047.7746.9647.1747.17-0.92%298,022
May 27, 202547.2247.8446.9047.6147.611.30%441,176
May 23, 202546.8447.0546.6647.0047.00-0.23%271,581
May 22, 202547.2547.5046.8947.1147.11-0.82%194,835
May 21, 202547.9548.1147.3647.5047.50-1.37%244,892
May 20, 202548.4548.6348.1648.1648.16-0.97%193,183
May 19, 202548.3148.7548.3148.6348.63-0.84%176,323
May 16, 202548.9149.1148.5049.0448.580.64%181,691
May 15, 202547.9448.7547.9448.7348.271.90%185,962
May 14, 202548.4548.4547.6147.8247.37-1.40%290,701
May 13, 202548.8248.9748.4948.5048.05-0.88%166,555
May 12, 202548.9649.0348.1948.9348.471.03%396,292
May 9, 202548.4548.6048.2448.4347.980.12%198,540
May 8, 202548.4448.9248.3348.3747.920.14%222,489
May 7, 202548.4748.7648.2048.3047.850.10%289,363
May 6, 202547.9348.2847.6248.2547.800.37%285,854
May 5, 202548.2748.7547.6148.0747.62-0.62%371,313
May 2, 202548.4048.4247.6548.3747.921.96%294,745
May 1, 202547.6147.8347.3547.4447.00-1.50%274,248
Apr 30, 202548.3348.3347.3748.1647.71-0.45%211,533
Apr 29, 202547.5548.6347.4348.3847.931.62%355,301
Apr 28, 202547.5648.0647.4247.6147.160.74%319,313
Apr 25, 202547.7347.7346.9247.2646.82-1.56%389,576
Apr 24, 202547.9648.1747.7048.0147.56-0.56%289,030
Apr 23, 202548.6048.8447.8248.2847.830.40%229,328
Apr 22, 202547.5248.2547.2748.0947.642.87%315,430
Apr 21, 202547.8947.8946.1846.7546.31-2.46%270,829
Apr 17, 202548.0048.2847.5647.9347.480.40%218,473
Apr 16, 202548.5648.9347.5647.7447.29-1.18%303,147
Apr 15, 202548.6848.9648.1948.3147.86-0.35%227,961
Apr 14, 202547.9648.9647.8948.4848.032.08%242,721
Apr 11, 202547.4347.8046.5747.4947.05-0.50%371,274
Apr 10, 202547.5248.2546.6947.7347.28-0.67%631,287
Apr 9, 202544.8348.5544.8348.0547.605.23%879,642
Apr 8, 202546.9347.1445.0745.6645.231.24%474,616
Apr 7, 202545.5246.8944.5745.1044.68-3.88%673,965
Apr 4, 202549.3949.5046.8246.9246.48-7.51%457,214
Apr 3, 202550.2151.1850.0550.7350.26-0.16%1,015,764
Apr 2, 202550.5550.8249.6150.8150.33-0.14%483,304
Apr 1, 202551.0651.2950.5750.8850.400.18%372,222
Mar 31, 202550.2451.0350.2450.7950.311.09%319,113
Mar 28, 202551.1351.3450.1850.2449.77-1.49%403,208
Mar 27, 202550.4651.0650.1351.0050.521.47%296,660