5 DAY PERFORMANCE
-1.08%
1 MONTH PERFORMANCE
+2.48%
3 MONTH PERFORMANCE
-4.64%
6 MONTH PERFORMANCE
+7.51%
YEAR-TO-DATE PERFORMANCE
-0.46%
1 YEAR PERFORMANCE
-1.51%
CNA Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $44.76 | $43.85 (-2.03%) | $45.19 | $43.63 | 210.53 K | $11.93 B |
| 05/05/2026 | $43.56 | $44.53 (2.23%) | $44.97 | $42.77 | 823.37 K | $12.05 B |
| 05/04/2026 | $47.93 | $44.22 (-7.74%) | $47.93 | $43.09 | 1.48 M | $11.96 B |
| 05/01/2026 | $48.34 | $48.04 (-0.62%) | $48.79 | $47.89 | 566.90 K | $13.00 B |
| 04/30/2026 | $47.43 | $48.23 (1.69%) | $48.50 | $47.43 | 437.06 K | $13.05 B |
| 04/29/2026 | $48.43 | $47.79 (-1.32%) | $48.54 | $47.53 | 374.33 K | $12.96 B |
| 04/28/2026 | $48.53 | $48.72 (0.39%) | $48.92 | $48.19 | 367.30 K | $13.21 B |
| 04/27/2026 | $47.93 | $48.00 (0.15%) | $48.59 | $47.83 | 424.40 K | $13.01 B |
| 04/24/2026 | $48.55 | $48.18 (-0.76%) | $48.78 | $47.99 | 386.13 K | $13.06 B |
| 04/23/2026 | $48.29 | $48.75 (0.95%) | $48.95 | $47.97 | 294.30 K | $13.22 B |
| 04/22/2026 | $48.06 | $48.06 (0%) | $48.13 | $47.41 | 531.74 K | $13.03 B |
| 04/21/2026 | $47.67 | $48.17 (1.05%) | $48.46 | $47.47 | 567.90 K | $13.06 B |
| 04/20/2026 | $48.27 | $47.68 (-1.22%) | $48.64 | $47.56 | 376.50 K | $12.93 B |
| 04/17/2026 | $47.64 | $48.20 (1.18%) | $48.58 | $47.64 | 303.50 K | $13.07 B |
| 04/16/2026 | $47.30 | $47.68 (0.8%) | $47.69 | $47.28 | 285.50 K | $12.93 B |
| 04/15/2026 | $47.20 | $47.44 (0.51%) | $47.71 | $46.95 | 320.30 K | $12.86 B |
| 04/14/2026 | $47.25 | $47.25 (0%) | $47.60 | $47.02 | 280.70 K | $12.81 B |
| 04/13/2026 | $47.12 | $47.58 (0.98%) | $47.62 | $47.08 | 349.83 K | $12.90 B |
| 04/10/2026 | $47.63 | $47.22 (-0.86%) | $47.88 | $46.96 | 282.70 K | $12.80 B |
| 04/09/2026 | $47.09 | $47.69 (1.27%) | $47.82 | $46.73 | 315.12 K | $12.93 B |
| 04/08/2026 | $46.79 | $47.41 (1.33%) | $47.44 | $46.72 | 374.74 K | $12.85 B |
| 04/07/2026 | $46.46 | $46.49 (0.06%) | $46.88 | $45.98 | 374.75 K | $12.60 B |
| 04/06/2026 | $46.18 | $46.37 (0.41%) | $46.50 | $45.92 | 409.90 K | $12.57 B |
| 04/02/2026 | $45.68 | $46.24 (1.23%) | $46.46 | $45.44 | 309.50 K | $12.54 B |
| 04/01/2026 | $46.04 | $45.72 (-0.7%) | $46.04 | $45.55 | 377.90 K | $12.39 B |
| 03/31/2026 | $45.99 | $45.92 (-0.15%) | $45.99 | $45.28 | 346.06 K | $12.45 B |
| 03/30/2026 | $45.23 | $45.62 (0.86%) | $45.84 | $44.96 | 300.14 K | $12.37 B |
| 03/27/2026 | $46.06 | $44.88 (-2.56%) | $46.06 | $44.74 | 323.26 K | $12.17 B |
| 03/26/2026 | $45.69 | $45.83 (0.31%) | $45.91 | $45.62 | 295.84 K | $12.42 B |
| 03/25/2026 | $46.00 | $45.54 (-1%) | $46.08 | $45.49 | 331.90 K | $12.35 B |
| 03/24/2026 | $45.49 | $45.76 (0.59%) | $45.96 | $45.44 | 359.23 K | $12.41 B |
| 03/23/2026 | $45.75 | $45.48 (-0.59%) | $46.11 | $45.37 | 430.50 K | $12.33 B |
| 03/20/2026 | $44.93 | $45.36 (0.96%) | $45.37 | $44.68 | 1.80 M | $12.30 B |
| 03/19/2026 | $45.89 | $45.12 (-1.68%) | $46.09 | $44.97 | 398.71 K | $12.23 B |
| 03/18/2026 | $46.65 | $45.82 (-1.78%) | $46.65 | $45.80 | 364.22 K | $12.42 B |
| 03/17/2026 | $47.38 | $46.77 (-1.29%) | $47.61 | $46.76 | 353.92 K | $12.68 B |
| 03/16/2026 | $47.01 | $46.86 (-0.32%) | $47.47 | $46.54 | 608.90 K | $12.70 B |
| 03/13/2026 | $47.23 | $46.59 (-1.36%) | $47.48 | $46.58 | 302.53 K | $12.63 B |
| 03/12/2026 | $46.54 | $46.53 (-0.02%) | $47.26 | $46.21 | 487.82 K | $12.61 B |
| 03/11/2026 | $47.42 | $46.91 (-1.08%) | $47.48 | $46.74 | 361.60 K | $12.72 B |
| 03/10/2026 | $47.36 | $47.56 (0.42%) | $48.18 | $47.21 | 368.14 K | $12.89 B |
| 03/09/2026 | $47.93 | $47.55 (-0.79%) | $47.94 | $46.94 | 509.80 K | $12.89 B |
| 03/06/2026 | $48.17 | $48.16 (-0.02%) | $48.21 | $46.88 | 353.60 K | $13.06 B |
| 03/05/2026 | $48.74 | $48.34 (-0.82%) | $49.04 | $48.05 | 408.71 K | $13.10 B |
| 03/04/2026 | $49.35 | $49.00 (-0.71%) | $49.35 | $48.44 | 472.61 K | $13.28 B |
| 03/03/2026 | $49.27 | $49.43 (0.32%) | $49.64 | $48.56 | 623.14 K | $13.40 B |
| 03/02/2026 | $47.90 | $49.58 (3.51%) | $49.71 | $47.90 | 797.02 K | $13.44 B |
| 02/27/2026 | $48.01 | $48.02 (0.02%) | $48.25 | $47.43 | 735.92 K | $13.02 B |
| 02/26/2026 | $47.78 | $47.97 (0.4%) | $48.18 | $47.24 | 530.30 K | $13.00 B |
| 02/25/2026 | $47.29 | $47.53 (0.51%) | $47.65 | $46.93 | 679.22 K | $12.89 B |
| 02/24/2026 | $46.88 | $47.11 (0.49%) | $47.48 | $46.77 | 778.11 K | $12.77 B |
| 02/23/2026 | $47.45 | $46.86 (-1.24%) | $47.85 | $46.51 | 730.25 K | $12.70 B |
| 02/20/2026 | $49.39 | $49.97 (1.17%) | $50.12 | $48.98 | 872.80 K | $13.55 B |
| 02/19/2026 | $49.30 | $49.15 (-0.3%) | $49.78 | $49.00 | 405.03 K | $13.32 B |
| 02/18/2026 | $49.64 | $49.32 (-0.64%) | $49.86 | $48.85 | 408.26 K | $13.37 B |
| 02/17/2026 | $49.07 | $49.66 (1.2%) | $49.87 | $48.88 | 513.90 K | $13.46 B |
| 02/13/2026 | $48.77 | $48.69 (-0.16%) | $48.84 | $48.21 | 393.20 K | $13.20 B |
| 02/12/2026 | $48.81 | $48.91 (0.2%) | $49.17 | $48.36 | 369.20 K | $13.26 B |
| 02/11/2026 | $48.24 | $48.55 (0.64%) | $48.84 | $47.65 | 425.40 K | $13.16 B |
| 02/10/2026 | $48.15 | $48.80 (1.35%) | $49.11 | $47.65 | 680.70 K | $13.23 B |
| 02/09/2026 | $49.94 | $49.13 (-1.62%) | $50.72 | $48.65 | 827.52 K | $13.32 B |
| 02/06/2026 | $50.00 | $49.83 (-0.34%) | $50.70 | $49.81 | 435.00 K | $13.51 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
