5 DAY PERFORMANCE
-2.38%
1 MONTH PERFORMANCE
+2.83%
3 MONTH PERFORMANCE
-9.21%
6 MONTH PERFORMANCE
+6.71%
YEAR-TO-DATE PERFORMANCE
-0.46%
1 YEAR PERFORMANCE
+6.40%
CNA Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $48.53 | $48.12 (-0.84%) | $49.40 | $47.78 | 568.26 K | $13.04 B |
| 11/04/2026 | $48.15 | $48.02 (-0.27%) | $48.17 | $47.35 | 554.34 K | $13.01 B |
| 11/03/2026 | $47.89 | $47.23 (-1.38%) | $47.89 | $47.10 | 622.51 K | $12.79 B |
| 11/02/2026 | $47.85 | $47.92 (0.15%) | $48.44 | $45.19 | 730.10 K | $12.98 B |
| 10/30/2026 | $49.72 | $48.68 (-2.09%) | $49.72 | $48.49 | 494.60 K | $13.19 B |
| 10/29/2026 | $48.65 | $48.87 (0.45%) | $49.00 | $48.52 | 368.04 K | $13.24 B |
| 10/28/2026 | $48.01 | $47.89 (-0.25%) | $48.37 | $47.69 | 304.84 K | $12.97 B |
| 10/27/2026 | $48.32 | $48.08 (-0.5%) | $48.54 | $47.80 | 337.83 K | $13.02 B |
| 10/26/2026 | $48.56 | $48.47 (-0.19%) | $49.01 | $48.31 | 371.82 K | $13.13 B |
| 10/23/2026 | $49.33 | $48.40 (-1.89%) | $49.40 | $48.36 | 320.95 K | $13.11 B |
| 10/22/2026 | $48.49 | $49.39 (1.86%) | $49.48 | $48.48 | 271.83 K | $13.38 B |
| 10/21/2026 | $48.58 | $48.32 (-0.54%) | $48.58 | $48.07 | 273.13 K | $13.09 B |
| 10/20/2026 | $48.26 | $48.40 (0.29%) | $48.88 | $48.04 | 363.20 K | $13.11 B |
| 10/19/2026 | $47.55 | $47.83 (0.59%) | $47.93 | $47.29 | 283.10 K | $12.96 B |
| 10/16/2026 | $47.60 | $47.90 (0.63%) | $48.03 | $47.43 | 324.10 K | $12.98 B |
| 10/15/2026 | $47.89 | $47.31 (-1.21%) | $48.47 | $47.11 | 618.30 K | $12.82 B |
| 10/14/2026 | $46.55 | $47.24 (1.48%) | $47.24 | $46.01 | 386.93 K | $12.80 B |
| 10/13/2026 | $47.16 | $46.73 (-0.91%) | $47.16 | $46.46 | 352.20 K | $12.66 B |
| 10/12/2026 | $46.34 | $46.66 (0.69%) | $46.82 | $46.10 | 395.48 K | $12.64 B |
| 10/09/2026 | $46.60 | $46.17 (-0.92%) | $46.68 | $46.14 | 425.30 K | $12.51 B |
| 10/08/2026 | $45.92 | $46.69 (1.68%) | $46.95 | $45.72 | 396.30 K | $12.65 B |
| 10/07/2026 | $45.96 | $45.86 (-0.22%) | $46.49 | $45.84 | 348.51 K | $12.42 B |
| 10/06/2026 | $46.13 | $46.21 (0.17%) | $46.76 | $46.06 | 370.90 K | $12.52 B |
| 10/05/2026 | $46.21 | $46.21 (0%) | $46.58 | $46.04 | 501.40 K | $12.52 B |
| 10/02/2026 | $46.22 | $46.34 (0.26%) | $46.42 | $45.84 | 436.92 K | $12.55 B |
| 10/01/2026 | $44.86 | $45.88 (2.27%) | $46.09 | $44.84 | 625.21 K | $12.43 B |
| 09/30/2026 | $45.93 | $44.88 (-2.29%) | $46.17 | $44.85 | 561.62 K | $12.16 B |
| 09/29/2026 | $45.10 | $45.99 (1.97%) | $46.11 | $45.00 | 654.14 K | $12.46 B |
| 09/28/2026 | $46.04 | $45.44 (-1.3%) | $46.13 | $45.41 | 619.91 K | $12.31 B |
| 09/25/2026 | $46.26 | $45.98 (-0.61%) | $46.35 | $45.75 | 492.00 K | $12.46 B |
| 09/24/2026 | $47.40 | $46.11 (-2.72%) | $47.60 | $46.02 | 598.78 K | $12.49 B |
| 09/23/2026 | $47.34 | $47.11 (-0.49%) | $48.45 | $47.06 | 1.07 M | $12.76 B |
| 09/22/2026 | $47.79 | $47.47 (-0.67%) | $47.95 | $47.01 | 1.11 M | $12.86 B |
| 09/21/2026 | $48.09 | $47.79 (-0.62%) | $48.61 | $47.75 | 895.66 K | $12.95 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 |
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.
