CNA Financial Corporation Common Stock (CNA)

Last Price48.02

Change+0.05 (0.10%)

NYSE · Last Trade: Mar 1st, 9:48 AM EST

Historical Prices For CNA Financial Corporation Common Stock (CNA)

Date Range:

2025-12-01 - 2026-03-01

Date	Open	High	Low	Close	Volume	Adjusted Close
2/27/2026	48.01	48.25	47.42	48.02	735,915	48.02
2/26/2026	47.78	48.18	47.24	47.97	530,286	47.97
2/25/2026	47.29	47.65	46.93	47.53	679,218	47.53
2/24/2026	46.88	47.48	46.77	47.11	778,113	47.11
2/23/2026	47.45	47.85	46.51	46.86	730,249	46.86
2/20/2026	49.39	50.12	48.98	49.97	872,803	47.49
2/19/2026	49.30	49.78	49.00	49.15	405,028	46.71
2/18/2026	49.64	49.86	48.85	49.32	407,953	46.87
2/17/2026	49.07	49.87	48.88	49.66	513,854	47.20
2/13/2026	48.77	48.84	48.21	48.69	393,165	46.27
2/12/2026	48.81	49.17	48.36	48.91	368,946	46.48
2/11/2026	48.24	48.84	47.65	48.55	425,365	46.14
2/10/2026	48.15	49.11	47.65	48.80	680,671	46.38
2/09/2026	49.94	50.72	48.65	49.13	827,505	46.69
2/06/2026	50.00	50.70	49.81	49.83	434,963	47.36
2/05/2026	49.65	50.52	49.65	50.10	441,364	47.61
2/04/2026	49.03	50.31	48.75	49.51	509,476	47.05
2/03/2026	48.21	49.25	48.16	48.74	380,486	46.32
2/02/2026	48.11	48.45	47.87	48.35	385,188	45.95
1/30/2026	47.82	48.09	47.31	47.86	305,093	45.48
1/29/2026	47.48	47.89	47.39	47.78	364,645	45.41
1/28/2026	46.58	47.38	46.53	47.23	405,735	44.89
1/27/2026	46.96	46.96	46.54	46.74	253,961	44.42
1/26/2026	46.47	47.20	46.35	47.02	281,064	44.69
1/23/2026	46.15	46.42	45.72	46.27	309,518	43.97
1/22/2026	46.13	46.44	45.88	46.30	342,084	44.00
1/21/2026	46.55	46.78	45.81	46.41	293,132	44.11
1/20/2026	46.22	46.93	46.21	46.40	422,821	44.10
1/16/2026	46.42	46.50	46.04	46.38	265,929	44.08
1/15/2026	46.32	46.73	46.23	46.42	309,629	44.12
1/14/2026	45.54	46.24	45.54	46.18	351,784	43.89
1/13/2026	46.29	46.43	45.21	45.42	277,115	43.17
1/12/2026	46.41	46.82	46.09	46.38	324,151	44.08
1/09/2026	46.97	47.30	46.27	46.35	386,365	44.05
1/08/2026	46.68	47.52	46.68	47.01	274,441	44.68
1/07/2026	46.57	46.73	46.34	46.57	374,849	44.26
1/06/2026	47.17	47.17	46.24	46.62	565,125	44.31
1/05/2026	46.52	47.77	46.52	47.44	401,600	45.09
1/02/2026	47.62	47.62	46.52	46.87	399,982	44.54
12/31/2025	47.83	47.94	47.62	47.74	309,072	45.37
12/30/2025	48.01	48.07	47.70	47.91	275,008	45.53
12/29/2025	47.84	48.12	47.69	48.03	330,952	45.65
12/26/2025	47.90	48.14	47.54	47.76	226,603	45.39
12/24/2025	47.73	48.05	47.70	47.88	139,854	45.50
12/23/2025	47.98	48.19	47.75	47.85	280,856	45.48
12/22/2025	47.28	48.10	47.20	47.83	424,384	45.46
12/19/2025	47.67	47.94	47.42	47.43	1,139,734	45.08
12/18/2025	47.43	47.85	47.27	47.81	410,107	45.44
12/17/2025	47.02	47.80	47.02	47.63	389,658	45.27
12/16/2025	47.47	47.56	46.72	47.13	543,268	44.79
12/15/2025	47.03	47.40	46.83	47.29	428,107	44.94
12/12/2025	46.65	46.75	46.40	46.57	357,485	44.26
12/11/2025	45.35	46.60	45.29	46.38	520,682	44.08
12/10/2025	44.69	45.13	44.53	45.09	2,895,216	42.85
12/09/2025	44.16	44.73	44.16	44.67	420,875	42.45
12/08/2025	44.15	44.25	43.80	44.17	466,673	41.98
12/05/2025	44.92	44.93	44.16	44.25	468,716	42.05
12/04/2025	45.85	46.21	44.83	45.06	534,458	42.82
12/03/2025	46.18	46.41	45.65	46.01	213,408	43.73
12/02/2025	46.16	46.45	45.63	46.23	326,472	43.94
12/01/2025	46.92	47.04	45.99	46.18	367,225	43.89