CNA
CNA Financial (CNA)
NYSE
$49.00+$0.02 (+0.04%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $13.3B
    Market Cap
  • 7.71%
    1-Year Change
  • Insurance - Property & Casualty
    Industry
  • 1 Month
    -6.03%
    Low Price$48.98
    High Price$54.79
  • 3 Months
    +11.54%
    Low Price$41.51
    High Price$54.79
  • 1 Year
    +7.71%
    Low Price$41.51
    High Price$54.79
Date
Open
High
Low
Close
Change (%)
Volume
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
06/02/2026
41.46
42.30
41.46
41.84
+0.81%
526,318
06/01/2026
41.14
41.76
41.14
41.51
-0.38%
597,833
05/29/2026
41.70
42.18
41.62
41.66
-0.68%
492,824
05/28/2026
42.22
42.54
41.81
41.95
-1.03%
536,033
05/27/2026
43.21
43.66
42.24
42.39
-2.15%
543,899
05/26/2026
43.69
43.91
43.29
43.32
-0.73%
367,038
05/22/2026
44.04
44.07
43.61
43.64
-0.63%
400,557
05/21/2026
43.86
44.03
43.33
43.91
-0.23%
376,886
05/20/2026
43.89
44.15
43.48
44.01
+0.41%
417,473
05/19/2026
43.97
44.38
43.46
43.83
-0.38%
473,605
05/18/2026
42.79
44.21
42.79
44.00
+2.71%
384,596
05/18/2026
$0.48 Dividend
05/15/2026
42.77
43.04
42.46
42.84
+0.99%
416,392
05/14/2026
42.13
42.65
42.13
42.42
+1.52%
501,624
05/13/2026
42.38
42.74
41.62
41.78
-1.57%
651,426
05/12/2026
42.41
42.65
41.93
42.45
+0.46%
582,416
05/11/2026
42.82
43.13
42.15
42.26
-0.94%
665,218
05/08/2026
42.90
43.11
42.42
42.66
-0.41%
445,236
05/07/2026
42.30
43.11
42.30
42.83
+0.67%
639,906
05/06/2026
43.85
44.27
42.47
42.55
-2.47%
827,973
05/05/2026
42.68
44.06
41.90
43.63
+0.70%
823,370
05/04/2026
46.96
46.96
42.22
43.32
-7.95%
1,481,987
05/04/2026
$0.83 Earnings
05/01/2026
47.36
47.80
46.92
47.07
-0.39%
566,859
04/30/2026
46.47
47.52
46.47
47.25
+0.92%
437,059
04/29/2026
47.45
47.56
46.57
46.82
-1.91%
374,331
04/28/2026
47.55
47.92
47.21
47.73
+1.50%
367,255
04/27/2026
46.96
47.60
46.86
47.03
-0.37%
424,394
04/24/2026
47.57
47.79
47.01
47.20
-1.17%
386,131
04/23/2026
47.31
47.96
47.00
47.76
+1.44%
294,294
04/22/2026
47.09
47.15
46.45
47.09
-0.23%
531,737
04/21/2026
46.70
47.47
46.50
47.19
+1.03%
567,806
04/20/2026
47.29
47.65
46.60
46.71
-1.08%
376,455
04/17/2026
46.67
47.59
46.67
47.22
+1.09%
303,490
04/16/2026
46.34
46.72
46.32
46.71
+0.51%
285,485
04/15/2026
46.24
46.74
46.00
46.48
+0.40%
320,276
04/14/2026
46.29
46.63
46.07
46.29
-0.69%
280,681
04/13/2026
46.16
46.65
46.12
46.61
+0.76%
349,828
04/10/2026
46.66
46.90
46.01
46.26
-0.99%
282,673
04/09/2026
46.13
46.85
45.78
46.72
+0.59%
315,116
04/08/2026
45.84
46.48
45.77
46.45
+1.98%
374,740
04/07/2026
45.52
45.92
45.05
45.55
+0.26%
374,745