CNA Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	47.89	47.89	47.24	47.64	47.64	-0.59%	30,445
Nov 2, 2026	47.85	48.44	45.19	47.92	47.92	-1.56%	730,088
Oct 30, 2026	49.72	49.72	48.49	48.68	48.68	-0.39%	494,579
Oct 29, 2026	48.65	49.00	48.52	48.87	48.87	2.05%	368,037
Oct 28, 2026	48.01	48.37	47.69	47.89	47.89	-0.40%	304,840
Oct 27, 2026	48.32	48.54	47.80	48.08	48.08	-0.80%	337,829
Oct 26, 2026	48.56	49.01	48.31	48.47	48.47	0.14%	371,816
Oct 23, 2026	49.33	49.40	48.36	48.40	48.40	-2.00%	320,954
Oct 22, 2026	48.49	49.48	48.49	49.39	49.39	2.21%	271,828
Oct 21, 2026	48.58	48.58	48.07	48.32	48.32	-0.17%	273,132
Oct 20, 2026	48.26	48.88	48.04	48.40	48.40	1.19%	363,190
Oct 19, 2026	47.55	47.93	47.29	47.83	47.83	-0.15%	283,087
Oct 16, 2026	47.60	48.03	47.43	47.90	47.90	1.25%	324,064
Oct 15, 2026	47.89	48.47	47.11	47.31	47.31	0.15%	613,361
Oct 14, 2026	46.55	47.24	46.01	47.24	47.24	1.09%	381,952
Oct 13, 2026	47.16	47.16	46.46	46.73	46.73	0.15%	351,901
Oct 12, 2026	46.34	46.82	46.10	46.66	46.66	1.06%	395,442
Oct 9, 2026	46.60	46.68	46.14	46.17	46.17	-1.11%	382,097
Oct 8, 2026	45.92	46.95	45.72	46.69	46.69	1.81%	389,378
Oct 7, 2026	45.96	46.49	45.84	45.86	45.86	-0.76%	345,073
Oct 6, 2026	46.13	46.76	46.06	46.21	46.21	-	370,776
Oct 5, 2026	46.21	46.58	46.04	46.21	46.21	-0.28%	490,336
Oct 2, 2026	46.22	46.42	45.84	46.34	46.34	1.00%	436,920
Oct 1, 2026	44.86	46.09	44.84	45.88	45.88	2.23%	591,106
Sep 30, 2026	45.93	46.17	44.85	44.88	44.88	-2.41%	555,297
Sep 29, 2026	45.10	46.11	45.00	45.99	45.99	1.21%	648,081
Sep 28, 2026	46.04	46.13	45.41	45.44	45.44	-1.17%	552,915
Sep 25, 2026	46.26	46.35	45.75	45.98	45.98	-0.28%	491,982
Sep 24, 2026	47.40	47.60	46.02	46.11	46.11	-2.12%	598,680
Sep 23, 2026	47.34	48.45	47.06	47.11	47.11	-0.76%	1,071,582
Sep 22, 2026	47.79	47.95	47.01	47.47	47.47	-0.67%	1,114,126
Sep 21, 2026	48.09	48.61	47.75	47.79	47.79	-0.48%	895,357
Sep 18, 2026	47.88	48.27	47.50	48.02	48.02	-0.37%	1,084,383
Sep 17, 2026	48.14	48.32	47.72	48.20	48.20	0.25%	675,241
Sep 16, 2026	48.22	48.71	47.50	48.08	48.08	-0.70%	568,519
Sep 15, 2026	47.95	48.51	47.62	48.42	48.42	0.69%	571,029
Sep 14, 2026	48.08	48.64	47.69	48.09	48.09	0.88%	560,406
Sep 11, 2026	47.93	48.09	47.14	47.67	47.67	0.40%	453,895
Sep 10, 2026	47.83	48.11	47.10	47.48	47.48	0.19%	346,899
Sep 9, 2026	47.68	47.75	47.24	47.39	47.39	-0.80%	434,360
Sep 8, 2026	48.07	48.33	47.61	47.77	47.77	-1.44%	398,765
Sep 4, 2026	48.91	49.45	48.45	48.47	48.47	-1.40%	309,851
Sep 3, 2026	48.88	49.43	48.63	49.16	49.16	1.24%	341,821
Sep 2, 2026	48.98	49.30	48.03	48.56	48.56	-0.25%	619,728
Sep 1, 2026	48.77	49.16	48.25	48.68	48.68	0.23%	515,993
Aug 31, 2026	49.14	49.24	48.53	48.57	48.57	-1.50%	323,567
Aug 28, 2026	49.20	49.34	48.78	49.31	49.31	0.80%	371,535
Aug 27, 2026	48.76	49.21	48.12	48.92	48.92	-1.07%	312,642
Aug 26, 2026	49.24	49.71	49.19	49.45	49.45	0.63%	351,405
Aug 25, 2026	49.66	49.80	49.01	49.14	49.14	-1.03%	253,036