-
5 DAY PERFORMANCE
+1.37% -
1 MONTH PERFORMANCE
-0.08% -
3 MONTH PERFORMANCE
-2.25% -
6 MONTH PERFORMANCE
+12.62% -
YEAR-TO-DATE PERFORMANCE
+17.23% -
1 YEAR PERFORMANCE
+19.49%
CNA Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $49.20 | $49.60 (0.81%) | $49.69 | $49.20 | 168,773 | $13.46 B |
| 11/21/2024 | $49.01 | $49.23 (0.45%) | $49.51 | $48.78 | 174,015 | $13.36 B |
| 11/20/2024 | $48.71 | $48.85 (0.29%) | $48.90 | $48.28 | 185,600 | $13.25 B |
| 11/19/2024 | $48.49 | $48.60 (0.23%) | $48.90 | $48.00 | 221,231 | $13.19 B |
| 11/18/2024 | $48.69 | $48.93 (0.49%) | $49.13 | $48.41 | 244,405 | $13.27 B |
| 11/15/2024 | $48.48 | $48.99 (1.05%) | $49.19 | $48.39 | 255,445 | $13.29 B |
| 11/14/2024 | $48.40 | $48.38 (-0.04%) | $48.70 | $47.95 | 262,700 | $13.13 B |
| 11/13/2024 | $48.14 | $48.29 (0.31%) | $48.64 | $47.94 | 216,600 | $13.10 B |
| 11/12/2024 | $48.40 | $48.33 (-0.14%) | $48.69 | $48.22 | 234,000 | $13.11 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 |