CNA Financial Corporation (CNA)
NYSE: CNA · Real-Time Price · USD
47.39
-0.38 (-0.80%)
At close: Sep 9, 2026, 4:00 PM EDT
47.49
+0.10 (0.21%)
After-hours: Sep 9, 2026, 4:12 PM EDT
CNA Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 47.55 | 47.66 | 47.25 | 47.31 | - | -0.96% | 349,722 |
| 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 |
| Aug 24, 2026 | 49.30 | 50.32 | 49.30 | 49.65 | 49.65 | 1.37% | 283,157 |
| Aug 21, 2026 | 49.75 | 50.08 | 48.98 | 48.98 | 48.98 | -1.01% | 257,313 |
| Aug 20, 2026 | 49.72 | 50.24 | 49.44 | 49.48 | 49.48 | -0.72% | 275,722 |
| Aug 19, 2026 | 50.44 | 50.60 | 49.59 | 49.84 | 49.84 | -0.97% | 328,559 |
| Aug 18, 2026 | 50.60 | 51.07 | 50.21 | 50.33 | 50.33 | 0.66% | 331,895 |
| Aug 17, 2026 | 50.42 | 50.94 | 49.97 | 50.00 | 50.00 | -1.03% | 387,156 |
| Aug 14, 2026 | 51.09 | 51.39 | 50.84 | 51.00 | 50.52 | -0.29% | 253,405 |
| Aug 13, 2026 | 51.00 | 51.19 | 50.63 | 51.15 | 50.67 | 0.95% | 387,574 |
| Aug 12, 2026 | 50.45 | 51.18 | 50.45 | 50.67 | 50.19 | -0.39% | 250,189 |
| Aug 11, 2026 | 50.94 | 51.38 | 50.55 | 50.87 | 50.39 | -0.78% | 319,824 |
| Aug 10, 2026 | 51.65 | 51.95 | 51.02 | 51.27 | 50.79 | -1.44% | 386,276 |
| Aug 7, 2026 | 52.11 | 52.45 | 51.55 | 52.02 | 51.53 | -1.14% | 375,542 |
| Aug 6, 2026 | 53.01 | 53.01 | 52.15 | 52.62 | 52.12 | 0.53% | 411,747 |
| Aug 5, 2026 | 52.85 | 53.46 | 52.25 | 52.34 | 51.85 | -1.17% | 694,988 |
| Aug 4, 2026 | 52.59 | 53.40 | 52.01 | 52.96 | 52.46 | -1.18% | 728,759 |
| Aug 3, 2026 | 54.45 | 55.25 | 52.50 | 53.59 | 53.09 | 2.13% | 647,675 |
| Jul 31, 2026 | 52.71 | 53.30 | 52.42 | 52.47 | 51.98 | -1.48% | 482,550 |
| Jul 30, 2026 | 54.95 | 54.95 | 52.95 | 53.26 | 52.76 | -3.44% | 447,476 |
| Jul 29, 2026 | 54.92 | 55.57 | 54.76 | 55.16 | 54.64 | -0.27% | 497,570 |
| Jul 28, 2026 | 54.51 | 55.71 | 54.51 | 55.31 | 54.79 | 2.09% | 469,157 |
| Jul 27, 2026 | 53.65 | 54.60 | 52.99 | 54.18 | 53.67 | 0.97% | 445,310 |
| Jul 24, 2026 | 52.23 | 53.77 | 52.14 | 53.66 | 53.15 | 2.76% | 387,600 |
| Jul 23, 2026 | 51.72 | 52.36 | 51.34 | 52.22 | 51.73 | 0.71% | 549,436 |
| Jul 22, 2026 | 52.56 | 52.56 | 51.53 | 51.85 | 51.36 | -1.46% | 453,221 |
| Jul 21, 2026 | 52.60 | 52.74 | 52.01 | 52.62 | 52.12 | -0.55% | 353,732 |
| Jul 20, 2026 | 52.24 | 52.99 | 51.85 | 52.91 | 52.41 | 1.22% | 457,150 |
| Jul 17, 2026 | 51.97 | 52.98 | 51.89 | 52.27 | 51.78 | 1.65% | 750,484 |
| Jul 16, 2026 | 50.11 | 51.43 | 50.11 | 51.42 | 50.94 | 2.88% | 535,280 |
| Jul 15, 2026 | 50.78 | 50.95 | 49.53 | 49.98 | 49.51 | -1.83% | 538,972 |
| Jul 14, 2026 | 51.44 | 51.94 | 50.74 | 50.91 | 50.43 | -1.93% | 539,184 |
| Jul 13, 2026 | 51.81 | 52.18 | 51.53 | 51.91 | 51.42 | 1.19% | 447,015 |
| Jul 10, 2026 | 51.07 | 51.48 | 50.73 | 51.30 | 50.82 | 0.77% | 335,491 |
| Jul 9, 2026 | 51.57 | 51.62 | 50.56 | 50.91 | 50.43 | -1.03% | 501,087 |
| Jul 8, 2026 | 52.14 | 52.26 | 51.00 | 51.44 | 50.96 | -0.69% | 461,504 |
| Jul 7, 2026 | 52.15 | 52.86 | 51.74 | 51.80 | 51.31 | 0.23% | 587,680 |
| Jul 6, 2026 | 51.07 | 51.77 | 50.83 | 51.68 | 51.19 | 1.00% | 553,717 |
| Jul 2, 2026 | 50.00 | 51.22 | 49.61 | 51.17 | 50.69 | 3.08% | 616,467 |
| Jul 1, 2026 | 48.93 | 49.78 | 48.77 | 49.64 | 49.17 | 2.12% | 452,395 |
| Jun 30, 2026 | 48.91 | 49.14 | 48.53 | 48.61 | 48.15 | -0.69% | 547,835 |