5 DAY PERFORMANCE
-1.16%
1 MONTH PERFORMANCE
-2.98%
3 MONTH PERFORMANCE
+6.74%
6 MONTH PERFORMANCE
+4.76%
YEAR-TO-DATE PERFORMANCE
-0.46%
1 YEAR PERFORMANCE
+4.42%
CNA Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $48.09 | $48.38 (0.6%) | $48.62 | $48.04 | 403.53 K | $13.14 B |
| 09/18/2026 | $47.88 | $48.02 (0.29%) | $48.27 | $47.50 | 1.08 M | $13.01 B |
| 09/17/2026 | $48.14 | $48.20 (0.12%) | $48.32 | $47.72 | 675.25 K | $13.06 B |
| 09/16/2026 | $48.22 | $48.08 (-0.29%) | $48.71 | $47.50 | 568.62 K | $13.02 B |
| 09/15/2026 | $47.95 | $48.42 (0.98%) | $48.51 | $47.62 | 571.04 K | $13.12 B |
| 09/14/2026 | $48.08 | $48.09 (0.02%) | $48.64 | $47.69 | 571.02 K | $13.03 B |
| 09/11/2026 | $47.93 | $47.67 (-0.54%) | $48.09 | $47.14 | 453.90 K | $12.91 B |
| 09/10/2026 | $47.83 | $47.48 (-0.73%) | $48.11 | $47.10 | 347.50 K | $12.86 B |
| 09/09/2026 | $47.68 | $47.39 (-0.61%) | $47.75 | $47.24 | 434.50 K | $12.84 B |
| 09/08/2026 | $48.07 | $47.77 (-0.62%) | $48.33 | $47.61 | 398.81 K | $12.94 B |
| 09/04/2026 | $48.91 | $48.47 (-0.9%) | $49.45 | $48.45 | 309.95 K | $13.13 B |
| 09/03/2026 | $48.88 | $49.16 (0.57%) | $49.43 | $48.63 | 342.40 K | $13.32 B |
| 09/02/2026 | $48.98 | $48.56 (-0.86%) | $49.30 | $48.03 | 630.80 K | $13.15 B |
| 09/01/2026 | $48.77 | $48.68 (-0.18%) | $49.16 | $48.25 | 516.00 K | $13.19 B |
| 08/31/2026 | $49.14 | $48.57 (-1.16%) | $49.24 | $48.53 | 327.60 K | $13.16 B |
| 08/28/2026 | $49.20 | $49.31 (0.22%) | $49.34 | $48.78 | 371.54 K | $13.36 B |
| 08/27/2026 | $48.76 | $48.92 (0.33%) | $49.21 | $48.12 | 312.65 K | $13.25 B |
| 08/26/2026 | $49.24 | $49.45 (0.43%) | $49.71 | $49.19 | 351.41 K | $13.40 B |
| 08/25/2026 | $49.66 | $49.14 (-1.05%) | $49.80 | $49.01 | 253.04 K | $13.31 B |
| 08/24/2026 | $49.30 | $49.65 (0.71%) | $50.32 | $49.30 | 283.55 K | $13.45 B |
| 08/21/2026 | $49.75 | $48.98 (-1.55%) | $50.08 | $48.98 | 257.31 K | $13.27 B |
| 08/20/2026 | $49.72 | $49.48 (-0.48%) | $50.24 | $49.44 | 275.72 K | $13.40 B |
| 08/19/2026 | $50.44 | $49.84 (-1.19%) | $50.60 | $49.59 | 328.90 K | $13.50 B |
| 08/18/2026 | $50.60 | $50.33 (-0.53%) | $51.07 | $50.21 | 331.92 K | $13.63 B |
| 08/17/2026 | $50.42 | $50.00 (-0.83%) | $50.94 | $49.97 | 387.52 K | $13.55 B |
| 08/14/2026 | $51.09 | $51.00 (-0.18%) | $51.39 | $50.84 | 253.41 K | $13.82 B |
| 08/13/2026 | $51.00 | $51.15 (0.29%) | $51.19 | $50.63 | 387.60 K | $13.86 B |
| 08/12/2026 | $50.45 | $50.67 (0.44%) | $51.18 | $50.45 | 250.20 K | $13.73 B |
| 08/11/2026 | $50.94 | $50.87 (-0.14%) | $51.38 | $50.55 | 319.82 K | $13.78 B |
| 08/10/2026 | $51.65 | $51.27 (-0.74%) | $51.95 | $51.02 | 386.30 K | $13.89 B |
| 08/07/2026 | $52.11 | $52.02 (-0.17%) | $52.45 | $51.55 | 375.54 K | $14.09 B |
| 08/06/2026 | $53.01 | $52.62 (-0.74%) | $53.01 | $52.15 | 411.75 K | $14.25 B |
| 08/05/2026 | $52.85 | $52.34 (-0.97%) | $53.46 | $52.25 | 695.00 K | $14.18 B |
| 08/04/2026 | $52.59 | $52.96 (0.7%) | $53.40 | $52.01 | 728.80 K | $14.35 B |
| 08/03/2026 | $54.45 | $53.59 (-1.58%) | $55.25 | $52.50 | 647.70 K | $14.52 B |
| 07/31/2026 | $52.71 | $52.47 (-0.46%) | $53.30 | $52.42 | 482.60 K | $14.21 B |
| 07/30/2026 | $54.95 | $53.26 (-3.08%) | $54.95 | $52.95 | 447.50 K | $14.43 B |
| 07/29/2026 | $54.92 | $55.16 (0.44%) | $55.57 | $54.76 | 497.60 K | $14.92 B |
| 07/28/2026 | $54.51 | $55.31 (1.47%) | $55.71 | $54.51 | 469.20 K | $14.96 B |
| 07/27/2026 | $53.65 | $54.18 (0.99%) | $54.60 | $52.99 | 445.31 K | $14.66 B |
| 07/24/2026 | $52.23 | $53.66 (2.74%) | $53.77 | $52.14 | 387.60 K | $14.52 B |
| 07/23/2026 | $51.72 | $52.22 (0.97%) | $52.36 | $51.34 | 549.44 K | $14.13 B |
| 07/22/2026 | $52.56 | $51.85 (-1.35%) | $52.56 | $51.53 | 453.22 K | $14.03 B |
| 07/21/2026 | $52.60 | $52.62 (0.04%) | $52.74 | $52.01 | 353.73 K | $14.23 B |
| 07/20/2026 | $52.24 | $52.91 (1.28%) | $52.99 | $51.85 | 457.20 K | $14.31 B |
| 07/17/2026 | $51.97 | $52.27 (0.58%) | $52.98 | $51.89 | 750.50 K | $14.14 B |
| 07/16/2026 | $50.11 | $51.42 (2.61%) | $51.43 | $50.11 | 535.30 K | $13.91 B |
| 07/15/2026 | $50.78 | $49.98 (-1.58%) | $50.95 | $49.53 | 539.00 K | $13.52 B |
| 07/14/2026 | $51.44 | $50.91 (-1.03%) | $51.94 | $50.74 | 539.20 K | $13.77 B |
| 07/13/2026 | $51.81 | $51.91 (0.19%) | $52.18 | $51.53 | 447.02 K | $14.04 B |
| 07/10/2026 | $51.07 | $51.30 (0.45%) | $51.48 | $50.73 | 335.50 K | $13.88 B |
| 07/09/2026 | $51.57 | $50.91 (-1.28%) | $51.62 | $50.56 | 501.10 K | $13.77 B |
| 07/08/2026 | $52.14 | $51.44 (-1.34%) | $52.26 | $51.00 | 461.50 K | $13.92 B |
| 07/07/2026 | $52.15 | $51.80 (-0.67%) | $52.86 | $51.74 | 587.70 K | $14.01 B |
| 07/06/2026 | $51.07 | $51.68 (1.19%) | $51.77 | $50.83 | 553.72 K | $13.98 B |
| 07/02/2026 | $50.00 | $51.17 (2.34%) | $51.22 | $49.61 | 616.50 K | $13.84 B |
| 07/01/2026 | $48.93 | $49.64 (1.45%) | $49.78 | $48.77 | 452.40 K | $13.43 B |
| 06/30/2026 | $48.91 | $48.61 (-0.61%) | $49.14 | $48.53 | 547.84 K | $13.15 B |
| 06/29/2026 | $48.18 | $48.95 (1.6%) | $49.00 | $48.18 | 484.54 K | $13.24 B |
| 06/26/2026 | $47.25 | $48.36 (2.35%) | $48.44 | $47.22 | 663.31 K | $13.08 B |
| 06/25/2026 | $46.75 | $46.94 (0.41%) | $47.61 | $46.34 | 525.90 K | $12.70 B |
| 06/24/2026 | $47.04 | $46.94 (-0.21%) | $47.47 | $46.75 | 563.30 K | $12.70 B |
| 06/23/2026 | $46.15 | $46.92 (1.67%) | $46.98 | $45.68 | 524.60 K | $12.69 B |
| 06/22/2026 | $44.86 | $45.76 (2.01%) | $46.01 | $44.82 | 961.41 K | $12.38 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.
