Dark

CNA
CNA Financial Corporation
stock NYSE

At Close

Sep 21, 2026 3:59:54 PM EDT

47.79USD-0.479%(-0.23)895,357

45.41Bid 51.10Ask 5.69Spread

Pre-market

Sep 16, 2026 8:29:30 AM EDT

48.42USD+0.833%(+0.40)0

After-hours

Sep 21, 2026 4:10:30 PM EDT

47.79USD0.000%(0.00)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-21	48.1200	48.6100	47.7700	47.7900	-0.479%	895,357	0.000%
2026-09-18	47.8800	48.2700	47.5000	48.0200	-0.373%	1,084,422	-0.479%
2026-09-17	48.1400	48.3200	47.7200	48.2000	+0.250%	675,247	-0.851%
2026-09-16	48.2200	48.7100	47.5000	48.0800	-0.702%	568,625	-0.603%
2026-09-15	47.9500	48.5050	47.6150	48.4200	+0.686%	571,037	-1.301%
2026-09-14	48.0800	48.6438	47.6900	48.0900	+0.881%	571,021	-0.624%
2026-09-11	47.9300	48.0920	47.1400	47.6700	+0.400%	453,900	+0.252%
2026-09-10	47.8300	48.1113	47.1000	47.4800	+0.190%	347,469	+0.653%
2026-09-09	47.6800	47.7500	47.2350	47.3900	-0.795%	434,464	+0.844%
2026-09-08	48.0700	48.3280	47.6100	47.7700	-1.444%	398,808	+0.042%
2026-09-04	48.9100	49.4500	48.4500	48.4700	-1.404%	309,946	-1.403%
2026-09-03	48.8800	49.4265	48.6300	49.1600	+1.236%	342,355	-2.787%
2026-09-02	48.9800	49.3000	48.0300	48.5600	-0.247%	630,789	-1.586%
2026-09-01	48.7700	49.1579	48.2500	48.6800	+0.226%	515,998	-1.828%
2026-08-31	49.1400	49.2400	48.5300	48.5700	-1.501%	327,568	-1.606%
2026-08-28	49.2000	49.3400	48.7800	49.3100	+0.797%	371,536	-3.083%
2026-08-27	48.7600	49.2131	48.1207	48.9200	-1.072%	312,646	-2.310%
2026-08-26	49.2400	49.7100	49.1900	49.4500	+0.631%	351,407	-3.357%
2026-08-25	49.6600	49.8000	49.0100	49.1400	-1.027%	253,038	-2.747%
2026-08-24	49.3000	50.3199	49.3000	49.6500	+1.368%	283,547	-3.746%
2026-08-21	49.7500	50.0800	48.9800	48.9800	-1.011%	257,314	-2.430%
2026-08-20	49.7200	50.2400	49.4400	49.4800	-0.722%	275,724	-3.416%
2026-08-19	50.4400	50.5950	49.5850	49.8400	-0.974%	328,891	-4.113%
2026-08-18	50.6000	51.0650	50.2100	50.3300	+0.660%	331,922	-5.047%
2026-08-17	50.4200	50.9350	49.9650	50.0000	-1.961%	387,519	-4.420%
2026-08-14	51.0900	51.3900	50.8400	51.0000	-0.293%	253,406	-6.294%
2026-08-13	51.0000	51.1850	50.6300	51.1500	+0.947%	387,575	-6.569%
2026-08-12	50.4500	51.1750	50.4500	50.6700	-0.393%	250,189	-5.684%
2026-08-11	50.9400	51.3800	50.5500	50.8700	-0.780%	319,824	-6.055%
2026-08-10	51.6500	51.9499	51.0200	51.2700	-1.442%	386,277	-6.788%
2026-08-07	52.1100	52.4500	51.5500	52.0200	-1.140%	375,542	-8.131%
2026-08-06	53.0100	53.0100	52.1500	52.6200	+0.535%	411,747	-9.179%
2026-08-05	52.8500	53.4600	52.2500	52.3400	-1.171%	694,989	-8.693%
2026-08-04	52.5900	53.4000	52.0100	52.9600	-1.176%	728,759	-9.762%
2026-08-03	54.4500	55.2500	52.5000	53.5900	+2.135%	647,526	-10.823%
2026-07-31	52.7100	53.3000	52.4200	52.4700	-1.483%	482,551	-8.919%
2026-07-30	54.9500	54.9500	52.9500	53.2600	-3.445%	447,476	-10.270%
2026-07-29	54.9200	55.5650	54.7600	55.1600	-0.271%	497,570	-13.361%
2026-07-28	54.5100	55.7100	54.5100	55.3100	+2.086%	469,157	-13.596%
2026-07-27	53.6500	54.6000	52.9900	54.1800	+0.969%	445,311	-11.794%
2026-07-24	52.2300	53.7650	52.1400	53.6600	+2.758%	387,601	-10.939%
2026-07-23	51.7200	52.3600	51.3350	52.2200	+0.714%	549,437	-8.483%
2026-07-22	52.5600	52.5600	51.5300	51.8500	-1.463%	453,222	-7.830%
2026-07-21	52.6000	52.7400	52.0100	52.6200	-0.548%	353,732	-9.179%
2026-07-20	52.2400	52.9900	51.8500	52.9100	+1.224%	457,150	-9.677%
2026-07-17	51.9700	52.9800	51.8900	52.2700	+1.653%	750,485	-8.571%
2026-07-16	50.1100	51.4300	50.1100	51.4200	+2.881%	535,280	-7.060%
2026-07-15	50.7800	50.9500	49.5300	49.9800	-1.827%	538,972	-4.382%
2026-07-14	51.4400	51.9400	50.7400	50.9100	-1.926%	539,185	-6.128%
2026-07-13	51.8100	52.1800	51.5250	51.9100	+1.189%	447,015	-7.937%
2026-07-10	51.0700	51.4800	50.7303	51.3000	+0.766%	335,492	-6.842%
2026-07-09	51.5700	51.6150	50.5600	50.9100	-1.030%	501,088	-6.128%
2026-07-08	52.1400	52.2600	51.0000	51.4400	-0.695%	461,505	-7.096%
2026-07-07	52.1500	52.8600	51.7350	51.8000	+0.232%	587,680	-7.741%
2026-07-06	51.0700	51.7700	50.8300	51.6800	+0.997%	553,717	-7.527%
2026-07-02	50.0000	51.2200	49.6056	51.1700	+3.082%	616,468	-6.605%
2026-07-01	48.9300	49.7800	48.7700	49.6400	+2.119%	452,290	-3.727%
2026-06-30	48.9100	49.1400	48.5300	48.6100	-0.695%	547,836	-1.687%
2026-06-29	48.1800	48.9990	48.1800	48.9500	+1.220%	484,538	-2.370%
2026-06-26	47.2500	48.4400	47.2150	48.3600	+3.025%	663,314	-1.179%
2026-06-25	46.7500	47.6100	46.3400	46.9400	0.000%	525,884	+1.811%
2026-06-24	47.0400	47.4700	46.7500	46.9400	+0.043%	563,253	+1.811%
2026-06-23	46.1500	46.9800	45.6759	46.9200	+2.535%	524,556	+1.854%
2026-06-22	44.8600	46.0100	44.8200	45.7600	+2.785%	961,411	+4.436%
2026-06-18	45.5300	45.5300	44.5000	44.5200	-1.700%	2,192,362	+7.345%
2026-06-17	45.1700	45.8100	44.9400	45.2900	-0.527%	820,401	+5.520%
2026-06-16	45.3100	45.6850	44.9200	45.5300	+1.358%	477,035	+4.964%
2026-06-15	44.8300	45.3700	44.7600	44.9200	-0.443%	534,116	+6.389%
2026-06-12	44.7300	45.2000	44.4700	45.1200	+0.602%	456,492	+5.918%
2026-06-11	45.2600	45.3850	44.8100	44.8500	+0.112%	430,674	+6.555%
2026-06-10	44.4300	45.1050	44.1400	44.8000	+1.957%	556,134	+6.674%
2026-06-09	43.5400	44.2600	43.4250	43.9400	+1.478%	520,624	+8.762%
2026-06-08	43.3900	43.4850	43.0700	43.3000	-0.825%	400,556	+10.370%
2026-06-05	42.6300	43.8350	42.6300	43.6600	+3.656%	460,728	+9.459%
2026-06-04	42.3000	42.8700	41.9950	42.1200	+0.501%	393,920	+13.462%
2026-06-03	42.2900	42.4150	41.8100	41.9100	-0.781%	436,009	+14.030%
2026-06-02	41.8500	42.7000	41.8500	42.2400	+0.811%	526,319	+13.139%
2026-06-01	41.5300	42.1600	41.5300	41.9000	-0.380%	597,835	+14.057%
2026-05-29	42.1000	42.5800	42.0200	42.0600	-0.685%	492,825	+13.623%
2026-05-28	42.6200	42.9400	42.2100	42.3500	-1.028%	536,033	+12.845%
2026-05-27	43.6200	44.0750	42.6450	42.7900	-2.150%	543,900	+11.685%
2026-05-26	44.1100	44.3250	43.7000	43.7300	-0.726%	367,039	+9.284%
2026-05-22	44.4600	44.4850	44.0200	44.0500	-0.632%	400,558	+8.490%
2026-05-21	44.2800	44.4500	43.7400	44.3300	-0.225%	376,886	+7.805%
2026-05-20	44.3100	44.5650	43.8900	44.4300	+0.407%	417,520	+7.562%
2026-05-19	44.3900	44.8050	43.8700	44.2500	-0.383%	473,605	+8.000%
2026-05-18	43.2000	44.6300	43.2000	44.4200	+1.578%	384,596	+7.587%
2026-05-15	43.6600	43.9300	43.3400	43.7300	+0.993%	416,393	+9.284%
2026-05-14	43.0000	43.5300	43.0000	43.3000	+1.524%	501,624	+10.370%
2026-05-13	43.2600	43.6200	42.4800	42.6500	-1.569%	651,426	+12.052%
2026-05-12	43.2900	43.5300	42.8000	43.3300	+0.464%	582,416	+10.293%
2026-05-11	43.7100	44.0199	43.0250	43.1300	-0.942%	665,219	+10.805%
2026-05-08	43.7900	43.9999	43.3000	43.5400	-0.412%	445,236	+9.761%
2026-05-07	43.1800	44.0000	43.1800	43.7200	+0.668%	639,907	+9.309%
2026-05-06	44.7600	45.1900	43.3500	43.4300	-2.470%	827,973	+10.039%
2026-05-05	43.5600	44.9700	42.7700	44.5300	+0.701%	823,371	+7.321%
2026-05-04	47.9300	47.9300	43.0900	44.2200	-7.952%	1,481,988	+8.073%
2026-05-01	48.3400	48.7900	47.8900	48.0400	-0.394%	566,860	-0.520%
2026-04-30	47.4300	48.5000	47.4300	48.2300	+0.921%	437,059	-0.912%
2026-04-29	48.4300	48.5400	47.5300	47.7900	-1.909%	374,332	0.000%
2026-04-28	48.5300	48.9150	48.1900	48.7200	+1.500%	367,256	-1.909%
2026-04-27	47.9300	48.5900	47.8300	48.0000	-0.374%	424,394	-0.438%
2026-04-24	48.5500	48.7800	47.9850	48.1800	-1.169%	386,131	-0.809%
2026-04-23	48.2900	48.9500	47.9700	48.7500	+1.436%	294,294	-1.969%
2026-04-22	48.0600	48.1300	47.4100	48.0600	-0.228%	531,738	-0.562%
2026-04-21	47.6700	48.4550	47.4660	48.1700	+1.028%	567,806	-0.789%
2026-04-20	48.2700	48.6400	47.5600	47.6800	-1.079%	376,455	+0.231%
2026-04-17	47.6400	48.5800	47.6400	48.2000	+1.091%	303,490	-0.851%
2026-04-16	47.3000	47.6900	47.2800	47.6800	+0.506%	285,486	+0.231%
2026-04-15	47.2000	47.7099	46.9500	47.4400	+0.402%	320,277	+0.738%
2026-04-14	47.2500	47.6000	47.0200	47.2500	-0.694%	280,682	+1.143%
2026-04-13	47.1200	47.6200	47.0800	47.5800	+0.762%	349,828	+0.441%
2026-04-10	47.6300	47.8752	46.9600	47.2200	-0.986%	282,674	+1.207%
2026-04-09	47.0900	47.8200	46.7300	47.6900	+0.591%	315,116	+0.210%
2026-04-08	46.7900	47.4400	46.7150	47.4100	+1.979%	374,740	+0.802%
2026-04-07	46.4600	46.8750	45.9841	46.4900	+0.259%	374,746	+2.796%
2026-04-06	46.1800	46.5000	45.9200	46.3700	+0.281%	409,867	+3.062%
2026-04-02	45.6800	46.4600	45.4400	46.2400	+1.137%	309,467	+3.352%
2026-04-01	46.0400	46.0400	45.5500	45.7200	-0.436%	377,876	+4.528%
2026-03-31	45.9900	45.9900	45.2800	45.9200	+0.658%	346,062	+4.072%
2026-03-30	45.2300	45.8400	44.9600	45.6200	+1.649%	300,141	+4.757%
2026-03-27	46.0600	46.0600	44.7400	44.8800	-2.073%	323,258	+6.484%
2026-03-26	45.6900	45.9100	45.6200	45.8300	+0.637%	295,840	+4.277%
2026-03-25	46.0000	46.0800	45.4900	45.5400	-0.481%	331,875	+4.941%
2026-03-24	45.4900	45.9600	45.4350	45.7600	+0.616%	359,225	+4.436%
2026-03-23	45.7500	46.1100	45.3701	45.4800	+0.265%	430,475	+5.079%
2026-03-20	44.9300	45.3700	44.6800	45.3600	+0.532%	1,803,343	+5.357%
2026-03-19	45.8900	46.0900	44.9650	45.1200	-1.528%	398,711	+5.918%
2026-03-18	46.6500	46.6500	45.8000	45.8200	-2.031%	364,223	+4.299%
2026-03-17	47.3800	47.6050	46.7550	46.7700	-0.192%	353,924	+2.181%
2026-03-16	47.0100	47.4699	46.5384	46.8600	+0.580%	608,896	+1.985%
2026-03-13	47.2300	47.4800	46.5800	46.5900	+0.129%	302,533	+2.576%
2026-03-12	46.5400	47.2600	46.2100	46.5300	-0.810%	487,822	+2.708%
2026-03-11	47.4200	47.4800	46.7400	46.9100	-1.367%	361,569	+1.876%
2026-03-10	47.3600	48.1800	47.2100	47.5600	+0.021%	368,142	+0.484%
2026-03-09	47.9300	47.9400	46.9400	47.5500	-1.267%	509,802	+0.505%
2026-03-06	48.1700	48.2050	46.8800	48.1600	-0.372%	353,558	-0.768%
2026-03-05	48.7400	49.0399	48.0450	48.3400	-1.347%	408,712	-1.138%
2026-03-04	49.3500	49.3500	48.4400	49.0000	-0.870%	472,607	-2.469%
2026-03-03	49.2700	49.6400	48.5600	49.4300	-0.303%	623,142	-3.318%
2026-03-02	47.9000	49.7050	47.9000	49.5800	+3.249%	796,916	-3.610%
2026-02-27	48.0100	48.2500	47.4250	48.0200	+0.104%	735,915	-0.479%
2026-02-26	47.7800	48.1781	47.2400	47.9700	+0.926%	530,061	-0.375%
2026-02-25	47.2900	47.6500	46.9300	47.5300	+0.892%	679,218	+0.547%
2026-02-24	46.8800	47.4800	46.7700	47.1100	+0.534%	778,113	+1.443%
2026-02-23	47.4500	47.8500	46.5100	46.8600	-6.224%	730,254	+1.985%
2026-02-20	49.3900	50.1150	48.9800	49.9700	+1.668%	872,803	-4.363%
2026-02-19	49.3000	49.7839	49.0000	49.1500	-0.345%	405,028	-2.767%
2026-02-18	49.6400	49.8600	48.8500	49.3200	-0.685%	408,260	-3.102%
2026-02-17	49.0700	49.8700	48.8800	49.6600	+1.992%	513,870	-3.766%
2026-02-13	48.7700	48.8350	48.2100	48.6900	-0.450%	393,165	-1.848%
2026-02-12	48.8100	49.1700	48.3600	48.9100	+0.742%	369,151	-2.290%
2026-02-11	48.2400	48.8400	47.6450	48.5500	-0.512%	425,378	-1.565%
2026-02-10	48.1500	49.1100	47.6500	48.8000	-0.672%	680,671	-2.070%
2026-02-09	49.9400	50.7200	48.6500	49.1300	-1.405%	827,515	-2.727%
2026-02-06	50.0000	50.6999	49.8100	49.8300	-0.539%	434,960	-4.094%
2026-02-05	49.6500	50.5200	49.6500	50.1000	+1.192%	441,860	-4.611%
2026-02-04	49.0300	50.3100	48.7500	49.5100	+1.580%	509,985	-3.474%
2026-02-03	48.2100	49.2500	48.1550	48.7400	+0.807%	380,486	-1.949%
2026-02-02	48.1100	48.4500	47.8700	48.3500	+1.024%	385,188	-1.158%
2026-01-30	47.8200	48.0878	47.3100	47.8600	+0.167%	305,091	-0.146%
2026-01-29	47.4800	47.8900	47.3900	47.7800	+1.165%	364,646	+0.021%
2026-01-28	46.5800	47.3800	46.5300	47.2300	+1.048%	405,735	+1.186%
2026-01-27	46.9600	46.9600	46.5360	46.7400	-0.595%	253,961	+2.246%
2026-01-26	46.4700	47.2000	46.3500	47.0200	+1.621%	280,447	+1.638%
2026-01-23	46.1500	46.4200	45.7200	46.2700	-0.065%	309,518	+3.285%
2026-01-22	46.1300	46.4400	45.8800	46.3000	-0.237%	342,084	+3.218%
2026-01-21	46.5500	46.7850	45.8100	46.4100	+0.022%	293,123	+2.973%
2026-01-20	46.2200	46.9300	46.2080	46.4000	+0.043%	422,823	+2.996%
2026-01-16	46.4200	46.5000	46.0400	46.3800	-0.086%	265,929	+3.040%
2026-01-15	46.3200	46.7250	46.2300	46.4200	+0.520%	309,629	+2.951%
2026-01-14	45.5400	46.2400	45.5400	46.1800	+1.673%	351,884	+3.486%
2026-01-13	46.2900	46.4300	45.2126	45.4200	-2.070%	276,890	+5.218%
2026-01-12	46.4100	46.8199	46.0925	46.3800	+0.065%	324,961	+3.040%
2026-01-09	46.9700	47.3047	46.2700	46.3500	-1.404%	382,775	+3.107%
2026-01-08	46.6800	47.5200	46.6800	47.0100	+0.945%	274,441	+1.659%
2026-01-07	46.5700	46.7300	46.3400	46.5700	-0.107%	374,849	+2.620%
2026-01-06	47.1700	47.1700	46.2400	46.6200	-1.728%	565,127	+2.510%
2026-01-05	46.5200	47.7700	46.5200	47.4400	+1.216%	401,600	+0.738%
2026-01-02	47.6200	47.6200	46.5200	46.8700	-1.822%	399,982	+1.963%
2025-12-31	47.8300	47.9400	47.6200	47.7400	-0.355%	309,072	+0.105%
2025-12-30	48.0100	48.0700	47.7000	47.9100	-0.250%	275,008	-0.250%
2025-12-29	47.8400	48.1200	47.6900	48.0300	+0.565%	330,952	-0.500%
2025-12-26	47.9000	48.1400	47.5400	47.7600	-0.251%	226,578	+0.063%
2025-12-24	47.7300	48.0450	47.7000	47.8800	+0.063%	139,854	-0.188%
2025-12-23	47.9800	48.1900	47.7501	47.8500	+0.042%	280,856	-0.125%
2025-12-22	47.2800	48.1000	47.2050	47.8300	+0.843%	424,384	-0.084%
2025-12-19	47.6700	47.9400	47.4200	47.4300	-0.795%	1,139,734	+0.759%
2025-12-18	47.4300	47.8500	47.2750	47.8100	+0.378%	410,110	-0.042%
2025-12-17	47.0200	47.8000	47.0200	47.6300	+1.061%	389,660	+0.336%
2025-12-16	47.4700	47.5642	46.7200	47.1300	-0.338%	543,268	+1.400%
2025-12-15	47.0300	47.3950	46.8300	47.2900	+1.546%	428,107	+1.057%
2025-12-12	46.6500	46.7500	46.4000	46.5700	+0.410%	357,485	+2.620%
2025-12-11	45.3500	46.6000	45.2900	46.3800	+2.861%	520,632	+3.040%
2025-12-10	44.6900	45.1299	44.5350	45.0900	+0.940%	2,895,316	+5.988%
2025-12-09	44.1600	44.7300	44.1600	44.6700	+1.132%	420,875	+6.985%
2025-12-08	44.1500	44.2483	43.8000	44.1700	-0.181%	550,369	+8.196%
2025-12-05	44.9200	44.9300	44.1600	44.2500	-1.798%	468,716	+8.000%
2025-12-04	45.8500	46.2100	44.8300	45.0600	-2.065%	534,457	+6.059%
2025-12-03	46.1800	46.4100	45.6500	46.0100	-0.476%	213,641	+3.869%
2025-12-02	46.1600	46.4550	45.6250	46.2300	+0.108%	326,496	+3.374%
2025-12-01	46.9200	47.0400	45.9900	46.1800	-1.219%	367,225	+3.486%
2025-11-28	46.8500	47.0253	46.6700	46.7500	-0.384%	134,776	+2.225%
2025-11-26	46.7500	47.1800	46.7500	46.9300	+0.428%	237,489	+1.833%
2025-11-25	46.7000	47.0750	46.6000	46.7300	+0.538%	241,222	+2.268%
2025-11-24	46.4100	46.5850	46.0600	46.4800	0.000%	350,259	+2.818%
2025-11-21	46.3200	46.8900	46.3200	46.4800	+0.541%	324,426	+2.818%
2025-11-20	46.2000	46.5948	45.9200	46.2300	+0.434%	243,218	+3.374%
2025-11-19	46.2000	46.3800	45.8300	46.0300	-0.454%	274,224	+3.824%
2025-11-18	45.7800	46.4000	45.4600	46.2400	+0.983%	260,791	+3.352%
2025-11-17	46.0600	46.3100	45.6600	45.7900	-1.123%	368,142	+4.368%
2025-11-14	46.2700	46.3800	45.8800	46.3100	+0.282%	283,805	+3.196%
2025-11-13	46.0800	46.4650	46.0690	46.1800	+0.457%	233,896	+3.486%
2025-11-12	45.8400	46.2200	45.6700	45.9700	-0.109%	263,753	+3.959%
2025-11-11	45.5000	46.0300	45.4300	46.0200	+1.500%	378,560	+3.846%
2025-11-10	45.0300	45.6000	44.7100	45.3400	+0.243%	362,368	+5.404%
2025-11-07	44.4800	45.2400	44.4800	45.2300	+2.330%	375,308	+5.660%
2025-11-06	44.6600	45.0028	44.1800	44.2000	-1.030%	302,094	+8.122%
2025-11-05	44.5000	45.1100	44.3100	44.6600	+0.699%	382,873	+7.009%
2025-11-04	44.0700	44.4600	43.7400	44.3500	+0.681%	373,230	+7.756%
2025-11-03	45.2800	45.3600	43.8900	44.0500	-1.122%	695,419	+8.490%
2025-10-31	44.2600	44.6400	44.2600	44.5500	-0.134%	610,688	+7.273%
2025-10-30	44.2300	45.0000	44.1700	44.6100	+1.271%	435,722	+7.128%
2025-10-29	44.0100	44.3600	43.9200	44.0500	-1.033%	524,288	+8.490%
2025-10-28	45.3900	45.4099	44.2400	44.5100	-1.679%	483,103	+7.369%
2025-10-27	45.6500	45.6500	45.1800	45.2700	-0.308%	391,984	+5.567%
2025-10-24	45.4700	45.7099	45.2900	45.4100	-0.022%	286,024	+5.241%
2025-10-23	45.5700	45.6000	45.1300	45.4200	-0.044%	184,887	+5.218%
2025-10-22	45.9400	45.9550	45.4130	45.4400	-0.591%	376,151	+5.172%
2025-10-21	45.5700	46.0000	45.2300	45.7100	+0.285%	227,434	+4.550%
2025-10-20	45.6100	45.6750	45.1800	45.5800	+0.132%	248,000	+4.849%
2025-10-17	45.3700	45.7600	45.1500	45.5200	+0.887%	271,198	+4.987%
2025-10-16	45.7600	45.7600	45.0550	45.1200	-2.464%	304,611	+5.918%
2025-10-15	46.9300	47.1799	46.2400	46.2600	-1.742%	452,749	+3.307%
2025-10-14	46.7000	47.3000	46.2700	47.0800	+1.291%	318,146	+1.508%
2025-10-13	46.5800	46.8700	46.0100	46.4800	-0.407%	287,835	+2.818%
2025-10-10	46.4000	46.6890	46.0200	46.6700	+1.302%	527,226	+2.400%
2025-10-09	46.9100	46.9700	45.9600	46.0700	-1.433%	318,355	+3.733%
2025-10-08	47.1600	47.3528	46.7200	46.7400	-0.341%	293,341	+2.246%
2025-10-07	46.8300	47.2800	46.5800	46.9000	+0.321%	385,721	+1.898%
2025-10-06	46.3100	46.7700	46.1700	46.7500	+0.776%	411,317	+2.225%
2025-10-03	46.1400	46.6850	46.1085	46.3900	+0.520%	310,153	+3.018%
2025-10-02	45.6600	46.1500	45.4800	46.1500	+0.392%	407,471	+3.554%
2025-10-01	46.2500	46.4550	45.9700	45.9700	-1.055%	409,384	+3.959%
2025-09-30	46.0000	46.5100	45.8400	46.4600	+1.088%	465,802	+2.863%
2025-09-29	46.3500	46.3700	45.8600	45.9600	-1.034%	347,058	+3.982%
2025-09-26	46.0800	46.6400	46.0800	46.4400	+1.664%	311,092	+2.907%
2025-09-25	45.9500	46.4100	45.5850	45.6800	-0.717%	284,928	+4.619%
2025-09-24	45.5500	46.1000	45.4850	46.0100	+0.744%	333,119	+3.869%
2025-09-23	46.0700	46.4680	45.5750	45.6700	-0.717%	367,488	+4.642%
2025-09-22	45.5800	46.1600	45.4300	46.0000	+1.077%	557,287	+3.891%
2025-09-19	46.4300	46.5000	45.1500	45.5100	-1.918%	3,379,677	+5.010%
2025-09-18	45.9700	46.4900	45.9700	46.4000	+0.542%	237,183	+2.996%
2025-09-17	46.0200	46.5800	46.0200	46.1500	+0.282%	301,678	+3.554%
2025-09-16	46.5600	46.5600	45.7250	46.0200	-1.393%	572,798	+3.846%
2025-09-15	47.5100	47.6000	46.6100	46.6700	-1.768%	272,057	+2.400%
2025-09-12	47.6600	47.9825	47.4600	47.5100	-0.793%	271,974	+0.589%
2025-09-11	47.4800	48.0400	47.4100	47.8900	+1.119%	265,842	-0.209%
2025-09-10	47.2200	47.4000	46.7000	47.3600	+0.169%	376,106	+0.908%
2025-09-09	47.7500	47.8300	47.2700	47.2800	-0.901%	264,779	+1.079%
2025-09-08	47.9200	47.9500	47.3900	47.7100	-0.625%	324,133	+0.168%
2025-09-05	48.9900	49.0400	47.9250	48.0100	-1.920%	326,647	-0.458%
2025-09-04	49.2300	49.4400	48.8600	48.9500	+0.061%	367,434	-2.370%
2025-09-03	48.6900	48.9800	48.4400	48.9200	-0.122%	513,021	-2.310%
2025-09-02	49.0000	49.1500	48.3900	48.9800	-1.150%	477,051	-2.430%
2025-08-29	49.2500	49.6850	49.1750	49.5500	+0.896%	291,567	-3.552%
2025-08-28	49.4100	49.4850	49.0700	49.1100	-0.446%	256,803	-2.688%
2025-08-27	48.8200	49.5200	48.7600	49.3300	+0.941%	373,054	-3.122%
2025-08-26	48.7600	48.9900	48.4800	48.8700	-0.123%	340,213	-2.210%
2025-08-25	49.2200	49.2650	48.7200	48.9300	-0.811%	354,510	-2.330%
2025-08-22	49.4800	49.7700	49.2600	49.3300	+0.020%	299,561	-3.122%
2025-08-21	48.8900	49.3200	48.8150	49.3200	+0.818%	764,380	-3.102%
2025-08-20	48.6300	49.3100	48.5500	48.9200	+0.908%	557,170	-2.310%
2025-08-19	47.2600	48.5000	47.2350	48.4800	+2.690%	525,187	-1.423%
2025-08-18	47.1700	47.3300	46.9900	47.2100	-1.089%	419,053	+1.229%
2025-08-15	47.8600	48.1500	47.6000	47.7300	+0.042%	354,357	+0.126%
2025-08-14	47.9500	48.0100	47.5500	47.7100	-0.542%	456,742	+0.168%
2025-08-13	47.6200	48.1200	47.4001	47.9700	+0.947%	282,794	-0.375%
2025-08-12	47.3900	47.6800	47.3600	47.5200	+0.423%	398,976	+0.568%
2025-08-11	47.1700	47.4000	47.0780	47.3200	+0.681%	429,050	+0.993%
2025-08-08	47.2300	47.4940	46.9700	47.0000	-0.021%	381,032	+1.681%
2025-08-07	47.6300	47.9700	46.8600	47.0100	-1.239%	549,700	+1.659%
2025-08-06	46.4900	47.7500	46.4750	47.6000	+2.190%	580,203	+0.399%
2025-08-05	45.7000	46.7800	45.7000	46.5800	+2.015%	688,846	+2.598%
2025-08-04	44.1000	45.8600	44.0300	45.6600	+4.033%	908,842	+4.665%
2025-08-01	44.4800	44.4800	43.7500	43.8900	-0.993%	644,059	+8.886%
2025-07-31	43.8000	44.7300	43.8000	44.3300	+0.681%	488,713	+7.805%
2025-07-30	44.4400	44.7100	43.8069	44.0300	-1.012%	442,399	+8.540%
2025-07-29	44.1400	44.8100	44.1100	44.4800	+1.229%	540,668	+7.442%
2025-07-28	44.2500	44.2900	43.8000	43.9400	-1.103%	544,229	+8.762%
2025-07-25	44.1100	44.5000	44.0300	44.4300	+1.069%	530,845	+7.562%
2025-07-24	44.3100	44.3500	43.8900	43.9600	-1.391%	404,417	+8.712%
2025-07-23	44.7200	44.8100	44.2600	44.5800	-0.134%	562,629	+7.201%
2025-07-22	43.7900	44.6500	43.7100	44.6400	+2.151%	637,254	+7.056%
2025-07-21	44.4000	44.4000	43.6600	43.7000	-1.243%	400,438	+9.359%
2025-07-18	44.1900	44.6900	44.1070	44.2500	+0.340%	686,661	+8.000%
2025-07-17	43.5300	44.1900	43.3601	44.1000	+0.777%	634,561	+8.367%
2025-07-16	43.5000	43.8300	43.2900	43.7600	+0.992%	632,644	+9.209%
2025-07-15	43.8600	44.0181	43.3300	43.3300	-1.902%	609,077	+10.293%
2025-07-14	43.9100	44.3900	43.7950	44.1700	+0.455%	771,710	+8.196%
2025-07-11	43.6800	44.1100	43.5500	43.9700	+0.068%	598,826	+8.688%
2025-07-10	44.5200	44.5500	43.7800	43.9400	-1.347%	593,856	+8.762%
2025-07-09	45.1000	45.1100	44.4100	44.5400	-1.176%	624,725	+7.297%
2025-07-08	44.9600	45.4525	44.7900	45.0700	-0.243%	532,563	+6.035%
2025-07-07	45.6800	45.8550	44.9800	45.1800	-1.116%	506,398	+5.777%
2025-07-03	45.6600	45.9700	45.6000	45.6900	+0.528%	429,136	+4.596%
2025-07-02	46.3700	46.4382	44.8800	45.4500	-2.216%	560,745	+5.149%
2025-07-01	46.4000	46.8100	46.1750	46.4800	-0.107%	546,981	+2.818%
2025-06-30	46.4900	46.6150	46.0000	46.5300	+0.065%	617,527	+2.708%
2025-06-27	46.0600	46.5000	45.6500	46.5000	+1.153%	3,380,876	+2.774%
2025-06-26	45.6200	46.0700	45.5500	45.9700	+1.233%	492,263	+3.959%
2025-06-25	46.0400	46.4100	45.2600	45.4100	-1.475%	604,931	+5.241%
2025-06-24	45.9200	46.0900	45.4300	46.0900	+0.611%	576,918	+3.688%
2025-06-23	45.3200	45.8200	45.0700	45.8100	+1.148%	404,828	+4.322%
2025-06-20	45.2200	45.5050	44.9503	45.2900	+0.399%	581,104	+5.520%
2025-06-18	45.0500	45.2600	44.8200	45.1100	+0.178%	451,702	+5.941%
2025-06-17	45.1700	45.4907	44.6230	45.0300	-0.924%	514,390	+6.129%
2025-06-16	46.0400	46.2500	45.3400	45.4500	-0.416%	445,935	+5.149%
2025-06-13	45.8000	46.0550	45.4950	45.6400	-0.976%	335,197	+4.711%
2025-06-12	45.6100	46.1200	45.4900	46.0900	+0.633%	309,363	+3.688%
2025-06-11	45.6300	45.9000	45.3400	45.8000	+0.241%	309,827	+4.345%
2025-06-10	46.3900	46.4800	45.3700	45.6900	-1.805%	820,042	+4.596%
2025-06-09	47.0600	47.1250	45.7200	46.5300	-1.273%	375,132	+2.708%
2025-06-06	47.1600	47.3700	46.8950	47.1300	+0.341%	240,313	+1.400%
2025-06-05	47.0000	47.1400	46.6500	46.9700	-0.191%	327,507	+1.746%
2025-06-04	48.2300	48.2300	46.9450	47.0600	-1.999%	215,881	+1.551%
2025-06-03	48.0500	48.3700	47.0000	48.0200	-0.662%	315,994	-0.479%
2025-06-02	47.6300	48.3700	47.5075	48.3400	+0.898%	427,063	-1.138%
2025-05-30	47.5300	48.1000	47.4450	47.9100	+0.630%	242,471	-0.250%
2025-05-29	47.1200	47.6300	47.0600	47.6100	+0.933%	458,219	+0.378%
2025-05-28	47.7000	47.7650	46.9600	47.1700	-0.924%	298,022	+1.314%
2025-05-27	47.2200	47.8350	46.9000	47.6100	+1.298%	441,176	+0.378%
2025-05-23	46.8400	47.0500	46.6550	47.0000	-0.233%	271,581	+1.681%
2025-05-22	47.2500	47.5000	46.8900	47.1100	-0.821%	194,835	+1.443%
2025-05-21	47.9500	48.1100	47.3600	47.5000	-1.370%	244,892	+0.611%
2025-05-20	48.4500	48.6300	48.1600	48.1600	-0.966%	193,183	-0.768%
2025-05-19	48.3100	48.7500	48.3100	48.6300	-0.836%	176,323	-1.727%
2025-05-16	48.9100	49.1100	48.5038	49.0400	+0.636%	181,691	-2.549%
2025-05-15	47.9400	48.7500	47.9400	48.7300	+1.903%	185,962	-1.929%
2025-05-14	48.4500	48.4500	47.6100	47.8200	-1.402%	290,701	-0.063%
2025-05-13	48.8200	48.9700	48.4900	48.5000	-0.879%	166,555	-1.464%
2025-05-12	48.9600	49.0300	48.1900	48.9300	+1.032%	396,292	-2.330%
2025-05-09	48.4500	48.6000	48.2350	48.4300	+0.124%	198,540	-1.321%
2025-05-08	48.4400	48.9200	48.3300	48.3700	+0.145%	222,489	-1.199%
2025-05-07	48.4700	48.7550	48.2000	48.3000	+0.104%	289,363	-1.056%
2025-05-06	47.9300	48.2800	47.6200	48.2500	+0.374%	285,854	-0.953%
2025-05-05	48.2700	48.7500	47.6050	48.0700	-0.620%	371,313	-0.582%
2025-05-02	48.4000	48.4200	47.6500	48.3700	+1.960%	294,745	-1.199%
2025-05-01	47.6100	47.8300	47.3500	47.4400	-1.495%	274,248	+0.738%
2025-04-30	48.3300	48.3300	47.3700	48.1600	-0.455%	211,533	-0.768%
2025-04-29	47.5500	48.6300	47.4300	48.3800	+1.617%	355,301	-1.220%
2025-04-28	47.5600	48.0599	47.4164	47.6100	+0.741%	319,313	+0.378%
2025-04-25	47.7300	47.7300	46.9200	47.2600	-1.562%	389,576	+1.121%
2025-04-24	47.9600	48.1700	47.7000	48.0100	-0.559%	289,030	-0.458%
2025-04-23	48.6000	48.8400	47.8200	48.2800	+0.395%	229,328	-1.015%
2025-04-22	47.5200	48.2500	47.2650	48.0900	+2.866%	315,430	-0.624%
2025-04-21	47.8900	47.8900	46.1800	46.7500	-2.462%	270,829	+2.225%
2025-04-17	48.0000	48.2749	47.5550	47.9300	+0.398%	218,473	-0.292%
2025-04-16	48.5600	48.9300	47.5550	47.7400	-1.180%	303,147	+0.105%
2025-04-15	48.6800	48.9579	48.1850	48.3100	-0.351%	227,961	-1.076%
2025-04-14	47.9600	48.9600	47.8850	48.4800	+2.085%	242,721	-1.423%
2025-04-11	47.4300	47.7999	46.5650	47.4900	-0.503%	371,274	+0.632%
2025-04-10	47.5200	48.2500	46.6854	47.7300	-0.666%	631,287	+0.126%
2025-04-09	44.8300	48.5500	44.8300	48.0500	+5.234%	879,642	-0.541%
2025-04-08	46.9300	47.1400	45.0700	45.6600	+1.242%	474,616	+4.665%
2025-04-07	45.5150	46.8850	44.5700	45.1000	-3.879%	673,965	+5.965%
2025-04-04	49.3900	49.5000	46.8200	46.9200	-7.510%	457,214	+1.854%
2025-04-03	50.2100	51.1800	50.0458	50.7300	-0.157%	1,015,764	-5.795%
2025-04-02	50.5500	50.8200	49.6050	50.8100	-0.138%	483,304	-5.944%
2025-04-01	51.0600	51.2900	50.5700	50.8800	+0.177%	372,222	-6.073%

document.getElementById("Lz2MpH").onerror = function(){this.style.display='none';}; .dark-mode .CYCc3Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CYCc3Q{ color: #333333; background-color: white; border: 2px solid #333333; }CNACNA Financial Corporationstock NYSE

CNA
CNA Financial Corporation
stock NYSE