• SPX
  • $5,983.99
  • -0.29 %
  • -$17.36
  • DJI
  • $43,910.98
  • -0.86 %
  • -$382.15
  • N225
  • $38,885.59
  • -1.25 %
  • -$490.28
  • FTSE
  • $8,025.77
  • -1.22 %
  • -$99.42
  • IXIC
  • $19,281.40
  • -0.09 %
  • -$17.36
CNA Financial Corporation (CNA) Charts

CNA Financial Corporation (CNA) Charts

NYSE Currency in USD Disclaimer

Stock Price

$48.36

-$0.04

(-0.08%)

Day's range
$48.22
Day's range
$48.69
  • 5 DAY PERFORMANCE

    -0.74%
  • 1 MONTH PERFORMANCE

    -1.39%
  • 3 MONTH PERFORMANCE

    +0.67%
  • 6 MONTH PERFORMANCE

    +7.59%
  • YEAR-TO-DATE PERFORMANCE

    +14.30%
  • 1 YEAR PERFORMANCE

    +24.13%

CNA Financial Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/12/2024 $48.40 $48.33   (-0.14%) $48.69 $48.22 233,972 $13.12 B
11/11/2024 $49.63 $48.40   (-2.48%) $49.83 $48.31 345,935 $13.13 B
11/08/2024 $48.97 $49.32   (0.71%) $49.46 $48.87 213,749 $13.38 B
11/07/2024 $49.14 $48.72   (-0.85%) $49.22 $48.55 231,343 $13.22 B
11/06/2024 $49.32 $49.14   (-0.36%) $49.53 $48.49 385,023 $13.33 B
11/05/2024 $46.57 $47.46   (1.91%) $47.52 $46.50 297,609 $12.88 B
11/04/2024 $47.48 $46.81   (-1.41%) $48.00 $46.18 409,227 $12.70 B
11/01/2024 $47.80 $47.51   (-0.61%) $48.36 $47.50 343,822 $12.89 B
10/31/2024 $48.28 $47.91   (-0.77%) $48.73 $47.86 244,003 $13.01 B
10/30/2024 $48.67 $48.48   (-0.39%) $49.13 $48.36 210,300 $13.17 B
10/29/2024 $48.92 $48.48   (-0.9%) $49.18 $48.42 178,945 $13.17 B
10/28/2024 $48.83 $49.10   (0.55%) $49.46 $48.74 181,836 $13.34 B
10/25/2024 $49.76 $48.58   (-2.37%) $49.76 $48.50 316,100 $13.19 B
10/24/2024 $49.56 $49.53   (-0.06%) $49.77 $49.37 210,754 $13.45 B
10/23/2024 $49.38 $49.64   (0.53%) $49.93 $48.99 348,500 $13.48 B
10/22/2024 $49.60 $49.48   (-0.24%) $49.68 $48.71 341,200 $13.44 B
10/21/2024 $50.65 $49.80   (-1.68%) $50.84 $49.61 197,020 $13.53 B
10/18/2024 $50.80 $50.70   (-0.2%) $50.80 $50.40 170,000 $13.77 B
10/17/2024 $50.50 $50.73   (0.46%) $50.76 $50.32 194,600 $13.78 B
10/16/2024 $49.80 $50.17   (0.74%) $50.22 $49.74 267,500 $13.63 B
10/15/2024 $49.80 $49.54   (-0.52%) $50.20 $49.45 327,345 $13.46 B
10/14/2024 $49.01 $49.48   (0.96%) $49.53 $48.68 212,941 $13.44 B
10/11/2024 $49.01 $49.04   (0.06%) $49.40 $48.70 293,500 $13.32 B
10/10/2024 $49.22 $48.53   (-1.4%) $49.22 $48.16 370,522 $13.18 B
10/09/2024 $47.49 $48.39   (1.9%) $48.45 $47.23 389,927 $13.14 B
10/08/2024 $46.97 $47.17   (0.43%) $47.45 $46.89 290,200 $12.81 B
10/07/2024 $48.28 $46.76   (-3.15%) $48.35 $46.57 460,337 $12.70 B
10/04/2024 $47.99 $48.44   (0.94%) $48.53 $47.72 344,800 $13.16 B
10/03/2024 $48.37 $47.85   (-1.08%) $48.53 $47.85 334,600 $13.00 B
10/02/2024 $49.02 $48.56   (-0.94%) $49.10 $48.56 274,500 $13.19 B
10/01/2024 $48.68 $49.11   (0.88%) $49.40 $48.59 261,342 $13.34 B
09/30/2024 $48.90 $48.94   (0.08%) $49.04 $48.33 402,400 $13.29 B
09/27/2024 $49.06 $48.90   (-0.33%) $49.29 $48.89 168,900 $13.28 B
09/26/2024 $48.64 $48.85   (0.43%) $49.08 $48.43 573,646 $13.27 B
09/25/2024 $48.90 $48.51   (-0.8%) $49.12 $48.49 311,016 $13.18 B
09/24/2024 $49.39 $48.85   (-1.09%) $49.57 $48.77 234,200 $13.27 B
09/23/2024 $48.75 $49.78   (2.11%) $49.79 $48.75 525,000 $13.52 B
09/20/2024 $50.16 $48.52   (-3.27%) $50.16 $48.18 2.73 M $13.18 B
09/19/2024 $50.31 $50.20   (-0.22%) $50.44 $49.68 340,900 $13.63 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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.