CNA
CNA Financial (CNA)
NYSE
$46.32+$0.44 (+0.96%)
Price as of Oct 02, 2026 4:10 PM EDT
  • $12.4B
    Market Cap
  • 7.84%
    1-Year Change
  • Insurance - Property & Casualty
    Industry
  • 1 Month
    -5.75%
    Low Price$44.88
    High Price$49.16
  • 3 Months
    -6.70%
    Low Price$44.88
    High Price$54.79
  • 1 Year
    +7.84%
    Low Price$41.51
    High Price$54.79
Date
Open
High
Low
Close
Change (%)
Volume
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
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