CNA - CNA FINANCIAL CORP
47.68
-0.520 -1.091%
Share volume: 376,480
Last Updated: 04-20-2026
Insurance/Fire, Marine & Casualty Insurance:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$48.20
-0.52
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $48.27 | $48.27 | $48.64 | $48.64 | $47.56 | $47.56 | $47.68 | $47.68 | 376,480 | $376,480.00 |
| 04-17-2026 | $47.64 | $47.64 | $48.58 | $48.58 | $47.64 | $47.64 | $48.20 | $48.20 | 303,490 | $303,490.00 |
| 04-16-2026 | $47.30 | $47.30 | $47.69 | $47.69 | $47.28 | $47.28 | $47.68 | $47.68 | 285,485 | $285,485.00 |
| 04-15-2026 | $47.20 | $47.20 | $47.71 | $47.71 | $46.95 | $46.95 | $47.44 | $47.44 | 320,276 | $320,276.00 |
| 04-14-2026 | $47.25 | $47.25 | $47.60 | $47.60 | $47.02 | $47.02 | $47.25 | $47.25 | 280,681 | $280,681.00 |
| 04-13-2026 | $47.12 | $47.12 | $47.62 | $47.62 | $47.08 | $47.08 | $47.58 | $47.58 | 349,832 | $349,832.00 |
| 04-10-2026 | $47.63 | $47.63 | $47.88 | $47.88 | $46.96 | $46.96 | $47.22 | $47.22 | 282,673 | $282,673.00 |
| 04-09-2026 | $47.09 | $47.09 | $47.82 | $47.82 | $46.73 | $46.73 | $47.69 | $47.69 | 315,116 | $315,116.00 |
| 04-08-2026 | $46.79 | $46.79 | $47.44 | $47.44 | $46.72 | $46.72 | $47.41 | $47.41 | 374,740 | $374,740.00 |
| 04-07-2026 | $46.46 | $46.46 | $46.88 | $46.88 | $45.98 | $45.98 | $46.49 | $46.49 | 374,745 | $374,745.00 |