CNA - CNA FINANCIAL CORP
49.43
-0.150 -0.303%
Share volume: 623,142
Last Updated: 03-03-2026
Insurance/Fire, Marine & Casualty Insurance:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$49.58
-0.15
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $49.27 | $49.27 | $49.64 | $49.64 | $48.56 | $48.56 | $49.43 | $49.43 | 623,142 | $623,142.00 |
| 03-02-2026 | $47.90 | $47.90 | $49.71 | $49.71 | $47.90 | $47.90 | $49.58 | $49.58 | 797,016 | $797,016.00 |
| 02-27-2026 | $48.01 | $48.01 | $48.25 | $48.25 | $47.43 | $47.43 | $48.02 | $48.02 | 735,915 | $735,915.00 |
| 02-26-2026 | $47.78 | $47.78 | $48.18 | $48.18 | $47.24 | $47.24 | $47.97 | $47.97 | 530,286 | $530,286.00 |
| 02-25-2026 | $47.29 | $47.29 | $47.65 | $47.65 | $46.93 | $46.93 | $47.53 | $47.53 | 679,218 | $679,218.00 |
| 02-24-2026 | $46.88 | $46.88 | $47.48 | $47.48 | $46.77 | $46.77 | $47.11 | $47.11 | 778,112 | $778,112.00 |
| 02-23-2026 | $47.45 | $47.45 | $47.85 | $47.85 | $46.51 | $46.51 | $46.86 | $46.86 | 730,254 | $730,254.00 |
| 02-20-2026 | $49.39 | $49.39 | $50.12 | $50.12 | $48.98 | $48.98 | $49.97 | $49.97 | 872,803 | $872,803.00 |
| 02-19-2026 | $49.30 | $49.30 | $49.78 | $49.78 | $49.00 | $49.00 | $49.15 | $49.15 | 405,028 | $405,028.00 |