-
5 DAY PERFORMANCE
-0.16% -
1 MONTH PERFORMANCE
+0.52% -
3 MONTH PERFORMANCE
+13.13% -
6 MONTH PERFORMANCE
+13.08% -
YEAR-TO-DATE PERFORMANCE
+18.53% -
1 YEAR PERFORMANCE
+24.63%
CNA Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/19/2024 | $50.31 | $50.20 (-0.22%) | $50.44 | $49.68 | 340,900 | $13.62 B |
| 09/18/2024 | $50.17 | $50.08 (-0.18%) | $50.42 | $49.87 | 263,902 | $13.60 B |
| 09/17/2024 | $50.39 | $50.16 (-0.46%) | $50.51 | $49.94 | 299,936 | $13.62 B |
| 09/16/2024 | $50.57 | $50.52 (-0.1%) | $50.79 | $50.41 | 325,643 | $13.72 B |
| 09/13/2024 | $50.34 | $50.23 (-0.22%) | $50.42 | $50.00 | 186,049 | $13.64 B |
| 09/12/2024 | $49.47 | $49.96 (0.99%) | $50.00 | $49.11 | 318,747 | $13.57 B |
| 09/11/2024 | $50.68 | $49.45 (-2.43%) | $50.79 | $49.33 | 223,200 | $13.43 B |
| 09/10/2024 | $51.84 | $50.89 (-1.83%) | $51.91 | $50.64 | 307,923 | $13.82 B |
| 09/09/2024 | $51.17 | $51.62 (0.88%) | $51.87 | $50.68 | 307,338 | $14.02 B |
| 09/06/2024 | $51.21 | $51.10 (-0.21%) | $51.64 | $51.08 | 240,518 | $13.88 B |
| 09/05/2024 | $52.24 | $51.24 (-1.91%) | $52.24 | $50.96 | 160,824 | $13.92 B |
| 09/04/2024 | $51.85 | $51.95 (0.19%) | $52.14 | $51.61 | 228,900 | $14.11 B |
| 09/03/2024 | $51.93 | $51.70 (-0.44%) | $52.36 | $51.57 | 246,220 | $14.04 B |
| 08/30/2024 | $51.81 | $51.92 (0.21%) | $52.14 | $51.48 | 193,800 | $14.10 B |
| 08/29/2024 | $51.95 | $51.82 (-0.25%) | $52.21 | $51.47 | 210,223 | $14.07 B |
| 08/28/2024 | $51.44 | $51.81 (0.72%) | $52.15 | $51.44 | 270,300 | $14.07 B |
| 08/27/2024 | $51.32 | $51.37 (0.1%) | $51.73 | $51.11 | 308,700 | $13.95 B |
| 08/26/2024 | $50.97 | $51.23 (0.51%) | $51.70 | $50.88 | 168,600 | $13.91 B |
| 08/23/2024 | $50.20 | $50.74 (1.08%) | $50.96 | $50.11 | 179,728 | $13.78 B |
| 08/22/2024 | $49.48 | $50.00 (1.05%) | $50.02 | $49.42 | 118,204 | $13.58 B |
| 08/21/2024 | $49.73 | $49.61 (-0.24%) | $49.73 | $49.16 | 153,900 | $13.47 B |
| 08/20/2024 | $49.96 | $49.49 (-0.94%) | $50.06 | $49.47 | 215,105 | $13.44 B |
| 08/19/2024 | $49.51 | $49.89 (0.77%) | $49.90 | $49.51 | 200,600 | $13.55 B |
| 08/16/2024 | $48.79 | $49.42 (1.29%) | $49.56 | $48.65 | 296,300 | $13.42 B |
| 08/15/2024 | $49.03 | $48.80 (-0.47%) | $49.27 | $48.62 | 227,805 | $13.25 B |
| 08/14/2024 | $48.03 | $48.60 (1.19%) | $48.69 | $47.98 | 227,145 | $13.20 B |
| 08/13/2024 | $48.27 | $48.01 (-0.54%) | $48.33 | $47.77 | 174,500 | $13.04 B |
| 08/12/2024 | $48.94 | $48.04 (-1.84%) | $48.94 | $48.01 | 519,900 | $13.05 B |
| 08/09/2024 | $48.80 | $49.16 (0.74%) | $49.32 | $48.41 | 305,200 | $13.35 B |
| 08/08/2024 | $48.42 | $48.63 (0.43%) | $48.77 | $48.13 | 158,606 | $13.21 B |
| 08/07/2024 | $48.65 | $48.32 (-0.68%) | $49.21 | $48.16 | 299,328 | $13.12 B |
| 08/06/2024 | $47.97 | $48.43 (0.96%) | $48.82 | $47.63 | 356,200 | $13.15 B |
| 08/05/2024 | $48.39 | $48.01 (-0.79%) | $48.62 | $47.46 | 422,300 | $13.04 B |
| 08/02/2024 | $48.70 | $48.89 (0.39%) | $49.39 | $48.54 | 315,500 | $13.28 B |
| 08/01/2024 | $49.63 | $49.14 (-0.99%) | $49.63 | $48.71 | 211,537 | $13.35 B |
| 07/31/2024 | $49.92 | $49.16 (-1.52%) | $49.92 | $49.03 | 259,700 | $13.35 B |
| 07/30/2024 | $47.75 | $49.73 (4.15%) | $50.01 | $47.75 | 459,148 | $13.51 B |
| 07/29/2024 | $50.00 | $49.24 (-1.52%) | $50.79 | $48.78 | 506,512 | $13.37 B |
| 07/26/2024 | $47.97 | $48.51 (1.13%) | $48.96 | $47.92 | 239,500 | $13.18 B |
| 07/25/2024 | $47.34 | $47.73 (0.82%) | $48.33 | $47.20 | 160,739 | $12.96 B |
| 07/24/2024 | $47.31 | $47.20 (-0.23%) | $47.62 | $47.01 | 206,900 | $12.82 B |
| 07/23/2024 | $47.46 | $47.27 (-0.4%) | $47.48 | $47.16 | 184,900 | $12.84 B |
| 07/22/2024 | $47.19 | $47.33 (0.3%) | $47.64 | $47.05 | 337,791 | $12.85 B |
| 07/19/2024 | $49.20 | $47.30 (-3.86%) | $49.20 | $47.15 | 329,998 | $12.85 B |
| 07/18/2024 | $48.75 | $48.86 (0.23%) | $49.52 | $48.60 | 275,378 | $13.27 B |
| 07/17/2024 | $48.10 | $48.68 (1.21%) | $49.18 | $48.10 | 425,813 | $13.22 B |
| 07/16/2024 | $47.61 | $47.88 (0.57%) | $48.28 | $47.57 | 224,164 | $13.00 B |
| 07/15/2024 | $47.56 | $47.42 (-0.29%) | $48.05 | $47.36 | 243,473 | $12.88 B |
| 07/12/2024 | $47.00 | $47.43 (0.91%) | $47.51 | $46.99 | 227,497 | $12.88 B |
| 07/11/2024 | $46.40 | $46.88 (1.03%) | $46.98 | $46.31 | 221,327 | $12.73 B |
| 07/10/2024 | $45.54 | $46.19 (1.43%) | $46.21 | $45.54 | 253,504 | $12.55 B |
| 07/09/2024 | $45.00 | $45.48 (1.07%) | $45.87 | $44.90 | 236,883 | $12.35 B |
| 07/08/2024 | $45.10 | $44.97 (-0.29%) | $45.43 | $44.92 | 218,026 | $12.21 B |
| 07/05/2024 | $45.13 | $44.75 (-0.84%) | $45.44 | $44.42 | 233,775 | $12.15 B |
| 07/03/2024 | $45.49 | $45.21 (-0.62%) | $45.78 | $45.21 | 301,130 | $12.28 B |
| 07/02/2024 | $45.39 | $45.49 (0.22%) | $45.79 | $45.13 | 364,256 | $12.36 B |
| 07/01/2024 | $46.30 | $45.57 (-1.58%) | $46.73 | $45.57 | 389,532 | $12.38 B |
| 06/28/2024 | $45.07 | $46.07 (2.22%) | $46.44 | $44.66 | 2.49 M | $12.51 B |
| 06/27/2024 | $44.68 | $45.07 (0.87%) | $45.14 | $44.47 | 205,182 | $12.24 B |
| 06/26/2024 | $44.51 | $44.79 (0.63%) | $44.82 | $44.09 | 312,767 | $12.16 B |
| 06/25/2024 | $44.99 | $44.69 (-0.67%) | $45.20 | $44.69 | 253,243 | $12.14 B |
| 06/24/2024 | $44.60 | $45.02 (0.94%) | $45.13 | $44.59 | 147,123 | $12.23 B |
| 06/21/2024 | $44.79 | $44.37 (-0.94%) | $44.88 | $44.14 | 289,179 | $12.05 B |
| 06/20/2024 | $44.43 | $44.62 (0.43%) | $44.77 | $44.28 | 131,607 | $12.12 B |