CNA Financial Corporation (CNA)

NYSE: CNA · Real-Time Price · USD

51.30

+0.39 (0.77%)

At close: Jul 10, 2026, 4:00 PM EDT

51.30

0.00 (0.00%)

After-hours: Jul 10, 2026, 4:34 PM EDT

CNA Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	51.07	51.48	50.73	51.30	51.30	0.77%	335,418
Jul 9, 2026	51.57	51.62	50.56	50.91	50.91	-1.03%	501,039
Jul 8, 2026	52.14	52.26	51.00	51.44	51.44	-0.69%	461,405
Jul 7, 2026	52.15	52.86	51.74	51.80	51.80	0.23%	587,651
Jul 6, 2026	51.07	51.77	50.83	51.68	51.68	1.00%	553,399
Jul 2, 2026	50.00	51.22	49.61	51.17	51.17	3.08%	616,444
Jul 1, 2026	48.93	49.78	48.77	49.64	49.64	2.12%	451,495
Jun 30, 2026	48.91	49.14	48.53	48.61	48.61	-0.69%	547,707
Jun 29, 2026	48.18	49.00	48.18	48.95	48.95	1.22%	483,338
Jun 26, 2026	47.25	48.44	47.22	48.36	48.36	3.03%	663,279
Jun 25, 2026	46.75	47.61	46.34	46.94	46.94	-	525,649
Jun 24, 2026	47.04	47.47	46.75	46.94	46.94	0.04%	562,842
Jun 23, 2026	46.15	46.98	45.68	46.92	46.92	2.53%	524,402
Jun 22, 2026	44.86	46.01	44.82	45.76	45.76	2.79%	944,747
Jun 18, 2026	45.53	45.53	44.50	44.52	44.52	-1.70%	2,074,999
Jun 17, 2026	45.17	45.81	44.94	45.29	45.29	-0.53%	717,341
Jun 16, 2026	45.31	45.69	44.92	45.53	45.53	1.36%	473,076
Jun 15, 2026	44.83	45.37	44.76	44.92	44.92	-0.44%	519,251
Jun 12, 2026	44.73	45.20	44.47	45.12	45.12	0.60%	456,444
Jun 11, 2026	45.26	45.39	44.81	44.85	44.85	0.11%	426,420
Jun 10, 2026	44.43	45.11	44.14	44.80	44.80	1.96%	512,083
Jun 9, 2026	43.54	44.26	43.43	43.94	43.94	1.48%	499,054
Jun 8, 2026	43.39	43.49	43.07	43.30	43.30	-0.82%	396,361
Jun 5, 2026	42.63	43.84	42.63	43.66	43.66	3.66%	456,917
Jun 4, 2026	42.30	42.87	42.00	42.12	42.12	0.50%	393,917
Jun 3, 2026	42.29	42.42	41.81	41.91	41.91	-0.78%	436,004
Jun 2, 2026	41.85	42.70	41.85	42.24	42.24	0.81%	526,318
Jun 1, 2026	41.53	42.16	41.53	41.90	41.90	-0.38%	597,834
May 29, 2026	42.10	42.58	42.02	42.06	42.06	-0.68%	491,952
May 28, 2026	42.62	42.94	42.21	42.35	42.35	-1.03%	535,888
May 27, 2026	43.62	44.08	42.65	42.79	42.79	-2.15%	543,895
May 26, 2026	44.11	44.33	43.70	43.73	43.73	-0.73%	367,036
May 22, 2026	44.46	44.49	44.02	44.05	44.05	-0.63%	399,091
May 21, 2026	44.28	44.45	43.74	44.33	44.33	-0.23%	372,671
May 20, 2026	44.31	44.57	43.89	44.43	44.43	0.41%	417,520
May 19, 2026	44.39	44.81	43.87	44.25	44.25	-0.38%	473,605
May 18, 2026	43.20	44.63	43.20	44.42	44.42	2.71%	384,596
May 15, 2026	43.66	43.93	43.34	43.73	43.25	0.99%	416,392
May 14, 2026	43.00	43.53	43.00	43.30	42.82	1.52%	501,624
May 13, 2026	43.26	43.62	42.48	42.65	42.18	-1.57%	651,426
May 12, 2026	43.29	43.53	42.80	43.33	42.85	0.46%	582,416
May 11, 2026	43.71	44.02	43.03	43.13	42.66	-0.94%	665,218
May 8, 2026	43.79	44.00	43.30	43.54	43.06	-0.41%	445,236
May 7, 2026	43.18	44.00	43.18	43.72	43.24	0.67%	639,906
May 6, 2026	44.76	45.19	43.35	43.43	42.95	-2.47%	827,973
May 5, 2026	43.56	44.97	42.77	44.53	44.04	0.70%	823,370
May 4, 2026	47.93	47.93	43.09	44.22	43.73	-7.95%	1,481,987
May 1, 2026	48.34	48.79	47.89	48.04	47.51	-0.39%	566,859
Apr 30, 2026	47.43	48.50	47.43	48.23	47.70	0.92%	437,059
Apr 29, 2026	48.43	48.54	47.53	47.79	47.27	-1.91%	374,331