CNA Financial Corporation (CNA)
NYSE: CNA · Real-Time Price · USD
47.16
-1.00 (-2.09%)
Mar 9, 2026, 1:37 PM EDT - Market open
CNA Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 47.93 | 47.94 | 47.08 | 47.36 | - | -1.66% | 118,796 |
| Mar 6, 2026 | 48.17 | 48.21 | 46.88 | 48.16 | 48.16 | -0.37% | 353,450 |
| Mar 5, 2026 | 48.74 | 49.04 | 48.05 | 48.34 | 48.34 | -1.35% | 408,712 |
| Mar 4, 2026 | 49.35 | 49.35 | 48.44 | 49.00 | 49.00 | -0.87% | 472,604 |
| Mar 3, 2026 | 49.27 | 49.64 | 48.56 | 49.43 | 49.43 | -0.30% | 623,142 |
| Mar 2, 2026 | 47.90 | 49.71 | 47.90 | 49.58 | 49.58 | 3.25% | 796,270 |
| Feb 27, 2026 | 48.01 | 48.25 | 47.43 | 48.02 | 48.02 | 0.10% | 735,915 |
| Feb 26, 2026 | 47.78 | 48.18 | 47.24 | 47.97 | 47.97 | 0.93% | 530,286 |
| Feb 25, 2026 | 47.29 | 47.65 | 46.93 | 47.53 | 47.53 | 0.89% | 679,218 |
| Feb 24, 2026 | 46.88 | 47.48 | 46.77 | 47.11 | 47.11 | 0.53% | 778,112 |
| Feb 23, 2026 | 47.45 | 47.85 | 46.51 | 46.86 | 46.86 | -6.22% | 730,254 |
| Feb 20, 2026 | 49.39 | 50.12 | 48.98 | 49.97 | 47.49 | 1.67% | 872,803 |
| Feb 19, 2026 | 49.30 | 49.78 | 49.00 | 49.15 | 46.71 | -0.34% | 405,028 |
| Feb 18, 2026 | 49.64 | 49.86 | 48.85 | 49.32 | 46.87 | -0.68% | 408,260 |
| Feb 17, 2026 | 49.07 | 49.87 | 48.88 | 49.66 | 47.20 | 1.99% | 513,870 |
| Feb 13, 2026 | 48.77 | 48.84 | 48.21 | 48.69 | 46.27 | -0.45% | 393,165 |
| Feb 12, 2026 | 48.81 | 49.17 | 48.36 | 48.91 | 46.48 | 0.74% | 369,151 |
| Feb 11, 2026 | 48.24 | 48.84 | 47.65 | 48.55 | 46.14 | -0.51% | 425,378 |
| Feb 10, 2026 | 48.15 | 49.11 | 47.65 | 48.80 | 46.38 | -0.67% | 680,671 |
| Feb 9, 2026 | 49.94 | 50.72 | 48.65 | 49.13 | 46.69 | -1.40% | 827,515 |
| Feb 6, 2026 | 50.00 | 50.70 | 49.81 | 49.83 | 47.36 | -0.54% | 434,963 |
| Feb 5, 2026 | 49.65 | 50.52 | 49.65 | 50.10 | 47.61 | 1.19% | 441,860 |
| Feb 4, 2026 | 49.03 | 50.31 | 48.75 | 49.51 | 47.05 | 1.58% | 509,985 |
| Feb 3, 2026 | 48.21 | 49.25 | 48.16 | 48.74 | 46.32 | 0.81% | 380,486 |
| Feb 2, 2026 | 48.11 | 48.45 | 47.87 | 48.35 | 45.95 | 1.02% | 385,188 |
| Jan 30, 2026 | 47.82 | 48.09 | 47.31 | 47.86 | 45.48 | 0.17% | 305,093 |
| Jan 29, 2026 | 47.48 | 47.89 | 47.39 | 47.78 | 45.41 | 1.16% | 364,646 |
| Jan 28, 2026 | 46.58 | 47.38 | 46.53 | 47.23 | 44.89 | 1.05% | 405,735 |
| Jan 27, 2026 | 46.96 | 46.96 | 46.54 | 46.74 | 44.42 | -0.60% | 253,961 |
| Jan 26, 2026 | 46.47 | 47.20 | 46.35 | 47.02 | 44.69 | 1.62% | 281,064 |
| Jan 23, 2026 | 46.15 | 46.42 | 45.72 | 46.27 | 43.97 | -0.06% | 309,498 |
| Jan 22, 2026 | 46.13 | 46.44 | 45.88 | 46.30 | 44.00 | -0.24% | 342,084 |
| Jan 21, 2026 | 46.55 | 46.79 | 45.81 | 46.41 | 44.11 | 0.02% | 293,132 |
| Jan 20, 2026 | 46.22 | 46.93 | 46.21 | 46.40 | 44.10 | 0.04% | 422,823 |
| Jan 16, 2026 | 46.42 | 46.50 | 46.04 | 46.38 | 44.08 | -0.09% | 265,929 |
| Jan 15, 2026 | 46.32 | 46.73 | 46.23 | 46.42 | 44.12 | 0.52% | 309,629 |
| Jan 14, 2026 | 45.54 | 46.24 | 45.54 | 46.18 | 43.89 | 1.67% | 351,884 |
| Jan 13, 2026 | 46.29 | 46.43 | 45.21 | 45.42 | 43.17 | -2.07% | 277,115 |
| Jan 12, 2026 | 46.41 | 46.82 | 46.09 | 46.38 | 44.08 | 0.06% | 324,961 |
| Jan 9, 2026 | 46.97 | 47.31 | 46.27 | 46.35 | 44.05 | -1.40% | 386,365 |
| Jan 8, 2026 | 46.68 | 47.52 | 46.68 | 47.01 | 44.68 | 0.94% | 274,441 |
| Jan 7, 2026 | 46.57 | 46.73 | 46.34 | 46.57 | 44.26 | -0.11% | 374,849 |
| Jan 6, 2026 | 47.17 | 47.17 | 46.24 | 46.62 | 44.31 | -1.73% | 565,127 |
| Jan 5, 2026 | 46.52 | 47.77 | 46.52 | 47.44 | 45.09 | 1.22% | 401,600 |
| Jan 2, 2026 | 47.62 | 47.62 | 46.52 | 46.87 | 44.54 | -1.82% | 399,982 |
| Dec 31, 2025 | 47.83 | 47.94 | 47.62 | 47.74 | 45.37 | -0.35% | 309,072 |
| Dec 30, 2025 | 48.01 | 48.07 | 47.70 | 47.91 | 45.53 | -0.25% | 275,008 |
| Dec 29, 2025 | 47.84 | 48.12 | 47.69 | 48.03 | 45.65 | 0.57% | 330,952 |
| Dec 26, 2025 | 47.90 | 48.14 | 47.54 | 47.76 | 45.39 | -0.25% | 226,603 |
| Dec 24, 2025 | 47.73 | 48.05 | 47.70 | 47.88 | 45.50 | 0.06% | 139,854 |
| Dec 23, 2025 | 47.98 | 48.19 | 47.75 | 47.85 | 45.48 | 0.04% | 280,856 |
| Dec 22, 2025 | 47.28 | 48.10 | 47.21 | 47.83 | 45.46 | 0.84% | 424,384 |
| Dec 19, 2025 | 47.67 | 47.94 | 47.42 | 47.43 | 45.08 | -0.79% | 1,139,734 |
| Dec 18, 2025 | 47.43 | 47.85 | 47.28 | 47.81 | 45.44 | 0.38% | 410,110 |
| Dec 17, 2025 | 47.02 | 47.80 | 47.02 | 47.63 | 45.27 | 1.06% | 389,660 |
| Dec 16, 2025 | 47.47 | 47.56 | 46.72 | 47.13 | 44.79 | -0.34% | 543,268 |
| Dec 15, 2025 | 47.03 | 47.40 | 46.83 | 47.29 | 44.94 | 1.55% | 428,107 |
| Dec 12, 2025 | 46.65 | 46.75 | 46.40 | 46.57 | 44.26 | 0.41% | 357,485 |
| Dec 11, 2025 | 45.35 | 46.60 | 45.29 | 46.38 | 44.08 | 2.86% | 520,682 |
| Dec 10, 2025 | 44.69 | 45.13 | 44.54 | 45.09 | 42.85 | 0.94% | 2,895,316 |
| Dec 9, 2025 | 44.16 | 44.73 | 44.16 | 44.67 | 42.45 | 1.13% | 420,875 |
| Dec 8, 2025 | 44.15 | 44.25 | 43.80 | 44.17 | 41.98 | -0.18% | 550,369 |
| Dec 5, 2025 | 44.92 | 44.93 | 44.16 | 44.25 | 42.05 | -1.80% | 468,716 |
| Dec 4, 2025 | 45.85 | 46.21 | 44.83 | 45.06 | 42.82 | -2.06% | 534,457 |
| Dec 3, 2025 | 46.18 | 46.41 | 45.65 | 46.01 | 43.73 | -0.48% | 213,641 |
| Dec 2, 2025 | 46.16 | 46.46 | 45.63 | 46.23 | 43.94 | 0.11% | 326,496 |
| Dec 1, 2025 | 46.92 | 47.04 | 45.99 | 46.18 | 43.89 | -1.22% | 367,225 |
| Nov 28, 2025 | 46.85 | 47.03 | 46.67 | 46.75 | 44.43 | -0.38% | 134,776 |
| Nov 26, 2025 | 46.75 | 47.18 | 46.75 | 46.93 | 44.60 | 0.43% | 237,489 |
| Nov 25, 2025 | 46.70 | 47.08 | 46.60 | 46.73 | 44.41 | 0.54% | 241,222 |
| Nov 24, 2025 | 46.41 | 46.59 | 46.06 | 46.48 | 44.17 | - | 350,259 |
| Nov 21, 2025 | 46.32 | 46.89 | 46.32 | 46.48 | 44.17 | 0.54% | 324,426 |
| Nov 20, 2025 | 46.20 | 46.60 | 45.92 | 46.23 | 43.94 | 0.43% | 243,218 |
| Nov 19, 2025 | 46.20 | 46.38 | 45.83 | 46.03 | 43.75 | -0.45% | 274,224 |
| Nov 18, 2025 | 45.78 | 46.40 | 45.46 | 46.24 | 43.95 | 0.98% | 260,791 |
| Nov 17, 2025 | 46.06 | 46.31 | 45.66 | 45.79 | 43.52 | -1.12% | 368,142 |
| Nov 14, 2025 | 46.27 | 46.38 | 45.88 | 46.31 | 43.57 | 0.28% | 283,805 |
| Nov 13, 2025 | 46.08 | 46.47 | 46.07 | 46.18 | 43.45 | 0.46% | 233,896 |
| Nov 12, 2025 | 45.84 | 46.22 | 45.67 | 45.97 | 43.25 | -0.11% | 263,753 |
| Nov 11, 2025 | 45.50 | 46.03 | 45.43 | 46.02 | 43.30 | 1.50% | 378,560 |
| Nov 10, 2025 | 45.03 | 45.60 | 44.71 | 45.34 | 42.66 | 0.24% | 362,368 |
| Nov 7, 2025 | 44.48 | 45.24 | 44.48 | 45.23 | 42.56 | 2.33% | 375,308 |
| Nov 6, 2025 | 44.66 | 45.00 | 44.18 | 44.20 | 41.59 | -1.03% | 302,094 |
| Nov 5, 2025 | 44.50 | 45.11 | 44.31 | 44.66 | 42.02 | 0.70% | 382,873 |
| Nov 4, 2025 | 44.07 | 44.46 | 43.74 | 44.35 | 41.73 | 0.68% | 373,230 |
| Nov 3, 2025 | 45.28 | 45.36 | 43.89 | 44.05 | 41.45 | -1.12% | 695,419 |
| Oct 31, 2025 | 44.26 | 44.64 | 44.26 | 44.55 | 41.92 | -0.13% | 610,688 |
| Oct 30, 2025 | 44.23 | 45.00 | 44.17 | 44.61 | 41.97 | 1.27% | 435,722 |
| Oct 29, 2025 | 44.01 | 44.36 | 43.92 | 44.05 | 41.45 | -1.03% | 524,288 |
| Oct 28, 2025 | 45.39 | 45.41 | 44.24 | 44.51 | 41.88 | -1.68% | 483,103 |
| Oct 27, 2025 | 45.65 | 45.65 | 45.18 | 45.27 | 42.60 | -0.31% | 391,984 |
| Oct 24, 2025 | 45.47 | 45.71 | 45.29 | 45.41 | 42.73 | -0.02% | 286,024 |
| Oct 23, 2025 | 45.57 | 45.60 | 45.13 | 45.42 | 42.74 | -0.04% | 184,887 |
| Oct 22, 2025 | 45.94 | 45.96 | 45.41 | 45.44 | 42.76 | -0.59% | 376,151 |
| Oct 21, 2025 | 45.57 | 46.00 | 45.23 | 45.71 | 43.01 | 0.29% | 227,434 |
| Oct 20, 2025 | 45.61 | 45.68 | 45.18 | 45.58 | 42.89 | 0.13% | 248,000 |
| Oct 17, 2025 | 45.37 | 45.76 | 45.15 | 45.52 | 42.83 | 0.89% | 271,198 |
| Oct 16, 2025 | 45.76 | 45.76 | 45.06 | 45.12 | 42.45 | -2.46% | 304,611 |
| Oct 15, 2025 | 46.93 | 47.18 | 46.24 | 46.26 | 43.53 | -1.74% | 452,749 |
| Oct 14, 2025 | 46.70 | 47.30 | 46.27 | 47.08 | 44.30 | 1.29% | 318,146 |