S&P 500$7,472.79
-0.37%
2m
DOW 30$51,712.71
+0.29%
2m
NASDAQ 100$30,347.08
-0.19%
2m
Russell 2000$298.18
+0.88%
2m
Russell 1000$406.95
-0.36%
2m
S&P 400$3,806.69
+0.40%
2m
S&P 600$1,744.87
+0.04%
2m

CNA Financial (CNA)

NYSE

$46.67+$0.91 (+1.98%)

Price as of Jun 23, 2026 12:58 PM EDT

$12.4B
Market Cap
8.38%
1-Year Change
Insurance - Property & Casualty
Industry

1 Month
+3.88%

Low Price$41.90

High Price$45.76
3 Months
+2.00%

Low Price$41.90

High Price$48.75
1 Year
+8.38%

Low Price$41.90

High Price$50.10

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/22/2026	44.86	46.01	44.82	45.76	+2.79%	961,410
06/18/2026	45.53	45.53	44.50	44.52	-1.70%	2,192,361
06/17/2026	45.17	45.81	44.94	45.29	-0.53%	820,400
06/16/2026	45.31	45.69	44.92	45.53	+1.36%	477,035
06/15/2026	44.83	45.37	44.76	44.92	-0.44%	534,115
06/12/2026	44.73	45.20	44.47	45.12	+0.60%	456,492
06/11/2026	45.26	45.39	44.81	44.85	+0.11%	430,674
06/10/2026	44.43	45.11	44.14	44.80	+1.96%	556,133
06/09/2026	43.54	44.26	43.43	43.94	+1.48%	520,623
06/08/2026	43.39	43.49	43.07	43.30	-0.82%	400,555
06/05/2026	42.63	43.84	42.63	43.66	+3.66%	460,727
06/04/2026	42.30	42.87	42.00	42.12	+0.50%	393,919
06/03/2026	42.29	42.42	41.81	41.91	-0.78%	435,948
06/02/2026	41.85	42.70	41.85	42.24	+0.81%	526,318
06/01/2026	41.53	42.16	41.53	41.90	-0.38%	597,833
05/29/2026	42.10	42.58	42.02	42.06	-0.68%	492,824
05/28/2026	42.62	42.94	42.21	42.35	-1.03%	536,033
05/27/2026	43.62	44.08	42.65	42.79	-2.15%	543,899
05/26/2026	44.11	44.33	43.70	43.73	-0.73%	367,038
05/22/2026	44.46	44.49	44.02	44.05	-0.63%	400,557
05/21/2026	44.28	44.45	43.74	44.33	-0.23%	376,886
05/20/2026	44.31	44.57	43.89	44.43	+0.41%	417,473
05/19/2026	44.39	44.81	43.87	44.25	-0.38%	473,605
05/18/2026	43.20	44.63	43.20	44.42	+2.71%	384,596
05/18/2026	$0.48 Dividend
05/15/2026	43.18	43.45	42.86	43.25	+0.99%	416,392
05/14/2026	42.53	43.05	42.53	42.82	+1.52%	501,624
05/13/2026	42.79	43.14	42.01	42.18	-1.57%	651,426
05/12/2026	42.81	43.05	42.33	42.85	+0.46%	582,416
05/11/2026	43.23	43.54	42.55	42.66	-0.94%	665,218
05/08/2026	43.31	43.52	42.82	43.06	-0.41%	445,236
05/07/2026	42.71	43.52	42.71	43.24	+0.67%	639,906
05/06/2026	44.27	44.69	42.87	42.95	-2.47%	827,973
05/05/2026	43.08	44.48	42.30	44.04	+0.70%	823,370
05/04/2026	47.40	47.40	42.62	43.73	-7.95%	1,481,987
05/04/2026	$0.83 Earnings
05/01/2026	47.81	48.25	47.36	47.51	-0.39%	566,859
04/30/2026	46.91	47.97	46.91	47.70	+0.92%	437,059
04/29/2026	47.90	48.01	47.01	47.27	-1.91%	374,331
04/28/2026	48.00	48.38	47.66	48.19	+1.50%	367,255
04/27/2026	47.40	48.06	47.30	47.47	-0.37%	424,394
04/24/2026	48.02	48.24	47.46	47.65	-1.17%	386,131
04/23/2026	47.76	48.41	47.44	48.21	+1.44%	294,294
04/22/2026	47.53	47.60	46.89	47.53	-0.23%	531,737
04/21/2026	47.15	47.92	46.94	47.64	+1.03%	567,806
04/20/2026	47.74	48.11	47.04	47.16	-1.08%	376,455
04/17/2026	47.12	48.05	47.12	47.67	+1.09%	303,490
04/16/2026	46.78	47.17	46.76	47.16	+0.51%	285,485
04/15/2026	46.68	47.19	46.43	46.92	+0.40%	320,276
04/14/2026	46.73	47.08	46.50	46.73	-0.69%	280,681
04/13/2026	46.60	47.10	46.56	47.06	+0.76%	349,828
04/10/2026	47.11	47.35	46.44	46.70	-0.99%	282,673
04/09/2026	46.57	47.30	46.22	47.17	+0.59%	315,116
04/08/2026	46.28	46.92	46.20	46.89	+1.98%	374,740
04/07/2026	45.95	46.36	45.48	45.98	+0.26%	374,745
04/06/2026	45.67	45.99	45.42	45.86	+0.28%	409,867
04/02/2026	45.18	45.95	44.94	45.73	+1.14%	309,467
04/01/2026	45.53	45.53	45.05	45.22	-0.44%	377,876
03/31/2026	45.49	45.49	44.78	45.42	+0.66%	346,062
03/30/2026	44.73	45.34	44.47	45.12	+1.65%	300,141
03/27/2026	45.55	45.55	44.25	44.39	-2.07%	323,258
03/26/2026	45.19	45.41	45.12	45.33	+0.64%	295,840
03/25/2026	45.50	45.57	44.99	45.04	-0.48%	331,874
03/24/2026	44.99	45.46	44.94	45.26	+0.62%	359,225
03/23/2026	45.25	45.60	44.87	44.98	+0.26%	430,474
03/20/2026	44.44	44.87	44.19	44.86	+0.53%	1,803,342
03/19/2026	45.39	45.58	44.47	44.62	-1.53%	398,710
03/18/2026	46.14	46.14	45.30	45.32	-2.03%	364,223
03/17/2026	46.86	47.08	46.24	46.26	-0.19%	353,924
03/16/2026	46.49	46.95	46.03	46.35	+0.58%	608,895
03/13/2026	46.71	46.96	46.07	46.08	+0.13%	302,532
03/12/2026	46.03	46.74	45.70	46.02	-0.81%	487,821
03/11/2026	46.90	46.96	46.23	46.40	-1.37%	361,569
03/10/2026	46.84	47.65	46.69	47.04	+0.02%	368,142
03/09/2026	47.40	47.41	46.42	47.03	-1.27%	509,801
03/06/2026	47.64	47.68	46.37	47.63	-0.37%	353,557
03/05/2026	48.21	48.50	47.52	47.81	-1.35%	408,712
03/04/2026	48.81	48.81	47.91	48.46	-0.87%	472,606
03/03/2026	48.73	49.10	48.03	48.89	-0.30%	623,142
03/02/2026	47.37	49.16	47.37	49.04	+3.25%	797,016
02/27/2026	47.48	47.72	46.90	47.49	+0.10%	735,915
02/26/2026	47.26	47.65	46.72	47.44	+0.93%	530,286
02/25/2026	46.77	47.13	46.41	47.01	+0.89%	679,218
02/24/2026	46.37	46.96	46.26	46.59	+0.53%	778,112
02/23/2026	46.93	47.32	46.00	46.35	-1.33%	730,254
02/23/2026	$2.48 Dividend
02/20/2026	46.42	47.11	46.04	46.97	+1.67%	872,803
02/19/2026	46.34	46.79	46.06	46.20	-0.34%	405,028
02/18/2026	46.66	46.87	45.92	46.36	-0.68%	408,260
02/17/2026	46.12	46.87	45.94	46.68	+1.99%	513,870
02/13/2026	45.84	45.90	45.31	45.77	-0.45%	393,165
02/12/2026	45.88	46.22	45.46	45.97	+0.74%	369,151
02/11/2026	45.34	45.91	44.78	45.63	-0.51%	425,378
02/10/2026	45.26	46.16	44.79	45.87	-0.67%	680,671
02/09/2026	46.94	47.67	45.73	46.18	-1.40%	827,515
02/09/2026	$1.16 Earnings
02/06/2026	47.00	47.65	46.82	46.84	-0.54%	434,963
02/05/2026	46.67	47.49	46.67	47.09	+1.19%	441,860
02/04/2026	46.09	47.29	45.82	46.54	+1.58%	509,985
02/03/2026	45.31	46.29	45.26	45.81	+0.81%	380,486