CNA Financial Corporation (CNA)
NYSE: CNA · Real-Time Price · USD
48.36
+1.42 (3.03%)
Jun 26, 2026, 4:00 PM EDT - Market closed
CNA Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 47.25 | 48.44 | 47.22 | 48.36 | 48.36 | 3.03% | 663,279 |
| Jun 25, 2026 | 46.75 | 47.61 | 46.34 | 46.94 | 46.94 | - | 525,649 |
| Jun 24, 2026 | 47.04 | 47.47 | 46.75 | 46.94 | 46.94 | 0.04% | 562,842 |
| Jun 23, 2026 | 46.15 | 46.98 | 45.68 | 46.92 | 46.92 | 2.53% | 524,402 |
| Jun 22, 2026 | 44.86 | 46.01 | 44.82 | 45.76 | 45.76 | 2.79% | 944,747 |
| Jun 18, 2026 | 45.53 | 45.53 | 44.50 | 44.52 | 44.52 | -1.70% | 2,074,999 |
| Jun 17, 2026 | 45.17 | 45.81 | 44.94 | 45.29 | 45.29 | -0.53% | 717,341 |
| Jun 16, 2026 | 45.31 | 45.69 | 44.92 | 45.53 | 45.53 | 1.36% | 473,076 |
| Jun 15, 2026 | 44.83 | 45.37 | 44.76 | 44.92 | 44.92 | -0.44% | 519,251 |
| Jun 12, 2026 | 44.73 | 45.20 | 44.47 | 45.12 | 45.12 | 0.60% | 456,444 |
| Jun 11, 2026 | 45.26 | 45.39 | 44.81 | 44.85 | 44.85 | 0.11% | 426,420 |
| Jun 10, 2026 | 44.43 | 45.11 | 44.14 | 44.80 | 44.80 | 1.96% | 512,083 |
| Jun 9, 2026 | 43.54 | 44.26 | 43.43 | 43.94 | 43.94 | 1.48% | 499,054 |
| Jun 8, 2026 | 43.39 | 43.49 | 43.07 | 43.30 | 43.30 | -0.82% | 396,361 |
| Jun 5, 2026 | 42.63 | 43.84 | 42.63 | 43.66 | 43.66 | 3.66% | 456,917 |
| Jun 4, 2026 | 42.30 | 42.87 | 42.00 | 42.12 | 42.12 | 0.50% | 393,917 |
| Jun 3, 2026 | 42.29 | 42.42 | 41.81 | 41.91 | 41.91 | -0.78% | 436,004 |
| Jun 2, 2026 | 41.85 | 42.70 | 41.85 | 42.24 | 42.24 | 0.81% | 526,318 |
| Jun 1, 2026 | 41.53 | 42.16 | 41.53 | 41.90 | 41.90 | -0.38% | 597,834 |
| May 29, 2026 | 42.10 | 42.58 | 42.02 | 42.06 | 42.06 | -0.68% | 491,952 |
| May 28, 2026 | 42.62 | 42.94 | 42.21 | 42.35 | 42.35 | -1.03% | 535,888 |
| May 27, 2026 | 43.62 | 44.08 | 42.65 | 42.79 | 42.79 | -2.15% | 543,895 |
| May 26, 2026 | 44.11 | 44.33 | 43.70 | 43.73 | 43.73 | -0.73% | 367,036 |
| May 22, 2026 | 44.46 | 44.49 | 44.02 | 44.05 | 44.05 | -0.63% | 399,091 |
| May 21, 2026 | 44.28 | 44.45 | 43.74 | 44.33 | 44.33 | -0.23% | 372,671 |
| May 20, 2026 | 44.31 | 44.57 | 43.89 | 44.43 | 44.43 | 0.41% | 417,520 |
| May 19, 2026 | 44.39 | 44.81 | 43.87 | 44.25 | 44.25 | -0.38% | 473,605 |
| May 18, 2026 | 43.20 | 44.63 | 43.20 | 44.42 | 44.42 | 2.71% | 384,596 |
| May 15, 2026 | 43.66 | 43.93 | 43.34 | 43.73 | 43.25 | 0.99% | 416,392 |
| May 14, 2026 | 43.00 | 43.53 | 43.00 | 43.30 | 42.82 | 1.52% | 501,624 |
| May 13, 2026 | 43.26 | 43.62 | 42.48 | 42.65 | 42.18 | -1.57% | 651,426 |
| May 12, 2026 | 43.29 | 43.53 | 42.80 | 43.33 | 42.85 | 0.46% | 582,416 |
| May 11, 2026 | 43.71 | 44.02 | 43.03 | 43.13 | 42.66 | -0.94% | 665,218 |
| May 8, 2026 | 43.79 | 44.00 | 43.30 | 43.54 | 43.06 | -0.41% | 445,236 |
| May 7, 2026 | 43.18 | 44.00 | 43.18 | 43.72 | 43.24 | 0.67% | 639,906 |
| May 6, 2026 | 44.76 | 45.19 | 43.35 | 43.43 | 42.95 | -2.47% | 827,973 |
| May 5, 2026 | 43.56 | 44.97 | 42.77 | 44.53 | 44.04 | 0.70% | 823,370 |
| May 4, 2026 | 47.93 | 47.93 | 43.09 | 44.22 | 43.73 | -7.95% | 1,481,987 |
| May 1, 2026 | 48.34 | 48.79 | 47.89 | 48.04 | 47.51 | -0.39% | 566,859 |
| Apr 30, 2026 | 47.43 | 48.50 | 47.43 | 48.23 | 47.70 | 0.92% | 437,059 |
| Apr 29, 2026 | 48.43 | 48.54 | 47.53 | 47.79 | 47.27 | -1.91% | 374,331 |
| Apr 28, 2026 | 48.53 | 48.92 | 48.19 | 48.72 | 48.19 | 1.50% | 367,255 |
| Apr 27, 2026 | 47.93 | 48.59 | 47.83 | 48.00 | 47.47 | -0.37% | 424,394 |
| Apr 24, 2026 | 48.55 | 48.78 | 47.99 | 48.18 | 47.65 | -1.17% | 386,131 |
| Apr 23, 2026 | 48.29 | 48.95 | 47.97 | 48.75 | 48.21 | 1.44% | 294,294 |
| Apr 22, 2026 | 48.06 | 48.13 | 47.41 | 48.06 | 47.53 | -0.23% | 531,737 |
| Apr 21, 2026 | 47.67 | 48.46 | 47.47 | 48.17 | 47.64 | 1.03% | 567,892 |
| Apr 20, 2026 | 48.27 | 48.64 | 47.56 | 47.68 | 47.16 | -1.08% | 376,480 |
| Apr 17, 2026 | 47.64 | 48.58 | 47.64 | 48.20 | 47.67 | 1.09% | 303,490 |
| Apr 16, 2026 | 47.30 | 47.69 | 47.28 | 47.68 | 47.16 | 0.51% | 285,485 |
| Apr 15, 2026 | 47.20 | 47.71 | 46.95 | 47.44 | 46.92 | 0.40% | 320,276 |
| Apr 14, 2026 | 47.25 | 47.60 | 47.02 | 47.25 | 46.73 | -0.69% | 280,681 |
| Apr 13, 2026 | 47.12 | 47.62 | 47.08 | 47.58 | 47.06 | 0.76% | 349,832 |
| Apr 10, 2026 | 47.63 | 47.88 | 46.96 | 47.22 | 46.70 | -0.99% | 282,673 |
| Apr 9, 2026 | 47.09 | 47.82 | 46.73 | 47.69 | 47.17 | 0.59% | 315,116 |
| Apr 8, 2026 | 46.79 | 47.44 | 46.72 | 47.41 | 46.89 | 1.98% | 374,740 |
| Apr 7, 2026 | 46.46 | 46.88 | 45.98 | 46.49 | 45.98 | 0.26% | 374,745 |
| Apr 6, 2026 | 46.18 | 46.50 | 45.92 | 46.37 | 45.86 | 0.28% | 409,867 |
| Apr 2, 2026 | 45.68 | 46.46 | 45.44 | 46.24 | 45.73 | 1.14% | 309,467 |
| Apr 1, 2026 | 46.04 | 46.04 | 45.55 | 45.72 | 45.22 | -0.44% | 377,876 |
| Mar 31, 2026 | 45.99 | 45.99 | 45.28 | 45.92 | 45.42 | 0.66% | 346,062 |
| Mar 30, 2026 | 45.23 | 45.84 | 44.96 | 45.62 | 45.12 | 1.65% | 300,141 |
| Mar 27, 2026 | 46.06 | 46.06 | 44.74 | 44.88 | 44.39 | -2.07% | 323,258 |
| Mar 26, 2026 | 45.69 | 45.91 | 45.62 | 45.83 | 45.33 | 0.64% | 295,840 |
| Mar 25, 2026 | 46.00 | 46.08 | 45.49 | 45.54 | 45.04 | -0.48% | 331,874 |
| Mar 24, 2026 | 45.49 | 45.96 | 45.44 | 45.76 | 45.26 | 0.62% | 359,225 |
| Mar 23, 2026 | 45.75 | 46.11 | 45.37 | 45.48 | 44.98 | 0.26% | 430,474 |
| Mar 20, 2026 | 44.93 | 45.37 | 44.68 | 45.36 | 44.86 | 0.53% | 1,803,342 |
| Mar 19, 2026 | 45.89 | 46.09 | 44.97 | 45.12 | 44.62 | -1.53% | 398,710 |
| Mar 18, 2026 | 46.65 | 46.65 | 45.80 | 45.82 | 45.32 | -2.03% | 364,223 |
| Mar 17, 2026 | 47.38 | 47.61 | 46.76 | 46.77 | 46.26 | -0.19% | 353,924 |
| Mar 16, 2026 | 47.01 | 47.47 | 46.54 | 46.86 | 46.35 | 0.58% | 608,895 |
| Mar 13, 2026 | 47.23 | 47.48 | 46.58 | 46.59 | 46.08 | 0.13% | 302,532 |
| Mar 12, 2026 | 46.54 | 47.26 | 46.21 | 46.53 | 46.02 | -0.81% | 487,821 |
| Mar 11, 2026 | 47.42 | 47.48 | 46.74 | 46.91 | 46.40 | -1.37% | 361,569 |
| Mar 10, 2026 | 47.36 | 48.18 | 47.21 | 47.56 | 47.04 | 0.02% | 368,142 |
| Mar 9, 2026 | 47.93 | 47.94 | 46.94 | 47.55 | 47.03 | -1.27% | 509,801 |
| Mar 6, 2026 | 48.17 | 48.21 | 46.88 | 48.16 | 47.63 | -0.37% | 353,557 |
| Mar 5, 2026 | 48.74 | 49.04 | 48.05 | 48.34 | 47.81 | -1.35% | 408,712 |
| Mar 4, 2026 | 49.35 | 49.35 | 48.44 | 49.00 | 48.46 | -0.87% | 472,606 |
| Mar 3, 2026 | 49.27 | 49.64 | 48.56 | 49.43 | 48.89 | -0.30% | 623,142 |
| Mar 2, 2026 | 47.90 | 49.71 | 47.90 | 49.58 | 49.04 | 3.25% | 797,016 |
| Feb 27, 2026 | 48.01 | 48.25 | 47.43 | 48.02 | 47.49 | 0.10% | 735,915 |
| Feb 26, 2026 | 47.78 | 48.18 | 47.24 | 47.97 | 47.44 | 0.93% | 530,286 |
| Feb 25, 2026 | 47.29 | 47.65 | 46.93 | 47.53 | 47.01 | 0.89% | 679,218 |
| Feb 24, 2026 | 46.88 | 47.48 | 46.77 | 47.11 | 46.59 | 0.53% | 778,112 |
| Feb 23, 2026 | 47.45 | 47.85 | 46.51 | 46.86 | 46.35 | -1.33% | 730,254 |
| Feb 20, 2026 | 49.39 | 50.12 | 48.98 | 49.97 | 46.97 | 1.67% | 872,803 |
| Feb 19, 2026 | 49.30 | 49.78 | 49.00 | 49.15 | 46.20 | -0.34% | 405,028 |
| Feb 18, 2026 | 49.64 | 49.86 | 48.85 | 49.32 | 46.36 | -0.68% | 408,260 |
| Feb 17, 2026 | 49.07 | 49.87 | 48.88 | 49.66 | 46.68 | 1.99% | 513,870 |
| Feb 13, 2026 | 48.77 | 48.84 | 48.21 | 48.69 | 45.77 | -0.45% | 393,165 |
| Feb 12, 2026 | 48.81 | 49.17 | 48.36 | 48.91 | 45.97 | 0.74% | 369,151 |
| Feb 11, 2026 | 48.24 | 48.84 | 47.65 | 48.55 | 45.63 | -0.51% | 425,378 |
| Feb 10, 2026 | 48.15 | 49.11 | 47.65 | 48.80 | 45.87 | -0.67% | 680,671 |
| Feb 9, 2026 | 49.94 | 50.72 | 48.65 | 49.13 | 46.18 | -1.40% | 827,515 |
| Feb 6, 2026 | 50.00 | 50.70 | 49.81 | 49.83 | 46.84 | -0.54% | 434,963 |
| Feb 5, 2026 | 49.65 | 50.52 | 49.65 | 50.10 | 47.09 | 1.19% | 441,860 |
| Feb 4, 2026 | 49.03 | 50.31 | 48.75 | 49.51 | 46.54 | 1.58% | 509,985 |
| Feb 3, 2026 | 48.21 | 49.25 | 48.16 | 48.74 | 45.81 | 0.81% | 380,486 |