CNA | CNA Financial | Historical Data

S&P 500$7,757.17
+0.58%
2m
DOW 30$52,856.09
+0.69%
2m
NASDAQ 100$29,822.52
+1.13%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,665.94
+0.40%
2m
S&P 600$1,675.64
+0.08%
2m

CNA Financial (CNA)

NYSE

$49.82+$1.50 (+3.10%)

Price as of Oct 22, 2026 7:31 PM EDT

$13.1B
Market Cap
15.35%
1-Year Change
Insurance - Property & Casualty
Industry

1 Month
+1.11%

Low Price$44.88

High Price$48.40
3 Months
-7.30%

Low Price$44.88

High Price$54.79
1 Year
+15.35%

Low Price$41.51

High Price$54.79

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/21/2026	48.58	48.58	48.07	48.32	-0.17%	273,132
10/20/2026	48.26	48.88	48.04	48.40	+1.19%	363,190
10/19/2026	47.55	47.93	47.29	47.83	-0.15%	283,087
10/16/2026	47.60	48.03	47.43	47.90	+1.25%	324,071
10/15/2026	47.89	48.47	47.11	47.31	+0.15%	618,263
10/14/2026	46.55	47.24	46.01	47.24	+1.09%	386,930
10/13/2026	47.16	47.16	46.46	46.73	+0.15%	352,204
10/12/2026	46.34	46.82	46.10	46.66	+1.06%	395,477
10/09/2026	46.60	46.68	46.14	46.17	-1.11%	425,283
10/08/2026	45.92	46.95	45.72	46.69	+1.81%	396,264
10/07/2026	45.96	46.49	45.84	45.86	-0.76%	348,505
10/06/2026	46.13	46.76	46.06	46.21	0.00%	370,903
10/05/2026	46.21	46.58	46.04	46.21	-0.28%	501,358
10/02/2026	46.22	46.42	45.84	46.34	+1.00%	436,924
10/01/2026	44.86	46.09	44.84	45.88	+2.23%	625,212
09/30/2026	45.93	46.17	44.85	44.88	-2.41%	561,616
09/29/2026	45.10	46.11	45.00	45.99	+1.21%	654,144
09/28/2026	46.04	46.13	45.41	45.44	-1.17%	619,909
09/25/2026	46.26	46.35	45.75	45.98	-0.28%	491,987
09/24/2026	47.40	47.60	46.02	46.11	-2.12%	598,783
09/23/2026	47.34	48.45	47.06	47.11	-0.76%	1,071,589
09/22/2026	47.79	47.95	47.01	47.47	-0.67%	1,114,129
09/21/2026	48.09	48.61	47.75	47.79	-0.48%	895,660
09/18/2026	47.88	48.27	47.50	48.02	-0.37%	1,084,422
09/17/2026	48.14	48.32	47.72	48.20	+0.25%	675,247
09/16/2026	48.22	48.71	47.50	48.08	-0.70%	568,624
09/15/2026	47.95	48.51	47.62	48.42	+0.69%	571,036
09/14/2026	48.08	48.64	47.69	48.09	+0.88%	571,021
09/11/2026	47.93	48.09	47.14	47.67	+0.40%	453,900
09/10/2026	47.83	48.11	47.10	47.48	+0.19%	347,468
09/09/2026	47.68	47.75	47.24	47.39	-0.80%	434,464
09/08/2026	48.07	48.33	47.61	47.77	-1.44%	398,805
09/04/2026	48.91	49.45	48.45	48.47	-1.40%	309,943
09/03/2026	48.88	49.43	48.63	49.16	+1.24%	342,355
09/02/2026	48.98	49.30	48.03	48.56	-0.25%	630,788
09/01/2026	48.77	49.16	48.25	48.68	+0.23%	515,997
08/31/2026	49.14	49.24	48.53	48.57	-1.50%	327,567
08/28/2026	49.20	49.34	48.78	49.31	+0.80%	371,536
08/27/2026	48.76	49.21	48.12	48.92	-1.07%	312,645
08/26/2026	49.24	49.71	49.19	49.45	+0.63%	351,406
08/25/2026	49.66	49.80	49.01	49.14	-1.03%	253,038
08/24/2026	49.30	50.32	49.30	49.65	+1.37%	283,547
08/21/2026	49.75	50.08	48.98	48.98	-1.01%	257,314
08/20/2026	49.72	50.24	49.44	49.48	-0.72%	275,724
08/19/2026	50.44	50.60	49.59	49.84	-0.97%	328,890
08/18/2026	50.60	51.07	50.21	50.33	+0.66%	331,921
08/17/2026	50.42	50.94	49.97	50.00	-1.03%	387,518
08/17/2026	$0.48 Dividend
08/14/2026	50.61	50.91	50.36	50.52	-0.29%	253,405
08/13/2026	50.52	50.70	50.15	50.67	+0.95%	387,574
08/12/2026	49.98	50.69	49.98	50.19	-0.39%	250,189
08/11/2026	50.46	50.90	50.07	50.39	-0.78%	319,824
08/10/2026	51.16	51.46	50.54	50.79	-1.44%	386,276
08/07/2026	51.62	51.96	51.06	51.53	-1.14%	375,542
08/06/2026	52.51	52.51	51.66	52.12	+0.53%	411,747
08/05/2026	52.35	52.96	51.76	51.85	-1.17%	694,693
08/04/2026	52.10	52.90	51.52	52.46	-1.18%	728,744
08/03/2026	53.94	54.73	52.01	53.09	+2.13%	647,525
08/03/2026	$1.19 Earnings
07/31/2026	52.21	52.80	51.93	51.98	-1.48%	482,550
07/30/2026	54.43	54.43	52.45	52.76	-3.44%	447,476
07/29/2026	54.40	55.04	54.24	54.64	-0.27%	496,492
07/28/2026	54.00	55.19	54.00	54.79	+2.09%	469,089
07/27/2026	53.15	54.09	52.49	53.67	+0.97%	445,310
07/24/2026	51.74	53.26	51.65	53.15	+2.76%	387,600
07/23/2026	51.23	51.87	50.85	51.73	+0.71%	549,436
07/22/2026	52.07	52.07	51.05	51.36	-1.46%	453,221
07/21/2026	52.10	52.24	51.52	52.12	-0.55%	353,732
07/20/2026	51.75	52.49	51.36	52.41	+1.22%	457,150
07/17/2026	51.48	52.48	51.40	51.78	+1.65%	750,484
07/16/2026	49.64	50.95	49.64	50.94	+2.88%	535,280
07/15/2026	50.30	50.47	49.06	49.51	-1.83%	538,972
07/14/2026	50.96	51.45	50.26	50.43	-1.93%	539,184
07/13/2026	51.32	51.69	51.04	51.42	+1.19%	447,015
07/10/2026	50.59	51.00	50.25	50.82	+0.77%	335,491
07/09/2026	51.08	51.13	50.08	50.43	-1.03%	501,087
07/08/2026	51.65	51.77	50.52	50.96	-0.69%	461,504
07/07/2026	51.66	52.36	51.25	51.31	+0.23%	587,680
07/06/2026	50.59	51.28	50.35	51.19	+1.00%	553,717
07/02/2026	49.53	50.74	49.14	50.69	+3.08%	616,467
07/01/2026	48.47	49.31	48.31	49.17	+2.12%	452,289
06/30/2026	48.45	48.68	48.07	48.15	-0.69%	547,835
06/29/2026	47.73	48.54	47.73	48.49	+1.22%	484,537
06/26/2026	46.81	47.98	46.77	47.90	+3.03%	663,314
06/25/2026	46.31	47.16	45.90	46.50	0.00%	525,883
06/24/2026	46.60	47.02	46.31	46.50	+0.04%	563,253
06/23/2026	45.72	46.54	45.25	46.48	+2.53%	524,556
06/22/2026	44.44	45.58	44.40	45.33	+2.79%	961,410
06/18/2026	45.10	45.10	44.08	44.10	-1.70%	2,192,361
06/17/2026	44.74	45.38	44.52	44.86	-0.53%	820,400
06/16/2026	44.88	45.26	44.50	45.10	+1.36%	477,035
06/15/2026	44.41	44.94	44.34	44.50	-0.44%	534,115
06/12/2026	44.31	44.77	44.05	44.70	+0.60%	456,492
06/11/2026	44.83	44.96	44.39	44.43	+0.11%	430,674
06/10/2026	44.01	44.68	43.72	44.38	+1.96%	556,133
06/09/2026	43.13	43.84	43.02	43.53	+1.48%	520,623
06/08/2026	42.98	43.08	42.66	42.89	-0.82%	400,555
06/05/2026	42.23	43.42	42.23	43.25	+3.66%	460,727
06/04/2026	41.90	42.47	41.60	41.72	+0.50%	393,919
06/03/2026	41.89	42.02	41.42	41.52	-0.78%	435,948