CNA Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	46.08	46.64	46.08	46.44	46.44	1.66%	311,092
Sep 25, 2025	45.95	46.41	45.59	45.68	45.68	-0.72%	284,928
Sep 24, 2025	45.55	46.10	45.49	46.01	46.01	0.74%	333,119
Sep 23, 2025	46.07	46.47	45.58	45.67	45.67	-0.72%	367,488
Sep 22, 2025	45.58	46.16	45.43	46.00	46.00	1.08%	557,287
Sep 19, 2025	46.43	46.50	45.15	45.51	45.51	-1.92%	3,379,677
Sep 18, 2025	45.97	46.49	45.97	46.40	46.40	0.54%	237,183
Sep 17, 2025	46.02	46.58	46.02	46.15	46.15	0.28%	301,678
Sep 16, 2025	46.56	46.56	45.73	46.02	46.02	-1.39%	572,798
Sep 15, 2025	47.51	47.60	46.61	46.67	46.67	-1.77%	272,057
Sep 12, 2025	47.66	47.98	47.46	47.51	47.51	-0.79%	271,974
Sep 11, 2025	47.48	48.04	47.41	47.89	47.89	1.12%	265,842
Sep 10, 2025	47.22	47.40	46.70	47.36	47.36	0.17%	376,106
Sep 9, 2025	47.75	47.83	47.27	47.28	47.28	-0.90%	264,779
Sep 8, 2025	47.92	47.95	47.39	47.71	47.71	-0.62%	324,133
Sep 5, 2025	48.99	49.04	47.93	48.01	48.01	-1.92%	326,647
Sep 4, 2025	49.23	49.44	48.86	48.95	48.95	0.06%	367,434
Sep 3, 2025	48.69	48.98	48.44	48.92	48.92	-0.12%	505,868
Sep 2, 2025	49.00	49.15	48.39	48.98	48.98	-1.15%	477,051
Aug 29, 2025	49.25	49.69	49.18	49.55	49.55	0.90%	291,567
Aug 28, 2025	49.41	49.49	49.07	49.11	49.11	-0.45%	256,803
Aug 27, 2025	48.82	49.52	48.76	49.33	49.33	0.94%	373,054
Aug 26, 2025	48.76	48.99	48.48	48.87	48.87	-0.12%	340,213
Aug 25, 2025	49.22	49.27	48.72	48.93	48.93	-0.81%	354,510
Aug 22, 2025	49.48	49.77	49.26	49.33	49.33	0.02%	299,561
Aug 21, 2025	48.89	49.32	48.82	49.32	49.32	0.82%	764,380
Aug 20, 2025	48.63	49.31	48.55	48.92	48.92	0.91%	557,170
Aug 19, 2025	47.26	48.50	47.24	48.48	48.48	2.69%	525,187
Aug 18, 2025	47.17	47.33	46.99	47.21	47.21	-1.09%	419,053
Aug 15, 2025	47.86	48.15	47.60	47.73	47.27	0.04%	354,357
Aug 14, 2025	47.95	48.01	47.55	47.71	47.25	-0.54%	456,742
Aug 13, 2025	47.62	48.12	47.40	47.97	47.51	0.95%	282,794
Aug 12, 2025	47.39	47.68	47.36	47.52	47.06	0.42%	398,976
Aug 11, 2025	47.17	47.40	47.08	47.32	46.86	0.68%	429,050
Aug 8, 2025	47.23	47.49	46.97	47.00	46.55	-0.02%	381,032
Aug 7, 2025	47.63	47.97	46.86	47.01	46.56	-1.24%	549,700
Aug 6, 2025	46.49	47.75	46.48	47.60	47.14	2.19%	580,203
Aug 5, 2025	45.70	46.78	45.70	46.58	46.13	2.01%	688,846
Aug 4, 2025	44.10	45.86	44.03	45.66	45.22	4.03%	908,842
Aug 1, 2025	44.48	44.48	43.75	43.89	43.47	-0.99%	644,059
Jul 31, 2025	43.80	44.73	43.80	44.33	43.90	0.68%	488,713
Jul 30, 2025	44.44	44.71	43.81	44.03	43.61	-1.01%	442,399
Jul 29, 2025	44.14	44.81	44.11	44.48	44.05	1.23%	540,668
Jul 28, 2025	44.25	44.29	43.80	43.94	43.52	-1.10%	544,229
Jul 25, 2025	44.11	44.50	44.03	44.43	44.00	1.07%	530,845
Jul 24, 2025	44.31	44.35	43.89	43.96	43.54	-1.39%	404,417
Jul 23, 2025	44.72	44.81	44.26	44.58	44.15	-0.13%	562,629
Jul 22, 2025	43.79	44.65	43.71	44.64	44.21	2.15%	637,254
Jul 21, 2025	44.40	44.40	43.66	43.70	43.28	-1.24%	400,438
Jul 18, 2025	44.19	44.69	44.11	44.25	43.82	0.34%	686,661