CNA Financial CorporationCNANYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $46.32 | $46.73 | $46.23 | $46.42 | 309,629 |
| 1/14/2026 | $45.54 | $46.24 | $45.54 | $46.18 | 351,884 |
| 1/13/2026 | $46.29 | $46.43 | $45.21 | $45.42 | 277,115 |
| 1/12/2026 | $46.41 | $46.82 | $46.09 | $46.38 | 325,000 |
| 1/9/2026 | $46.97 | $47.30 | $46.27 | $46.35 | 386,400 |
| 1/8/2026 | $46.68 | $47.52 | $46.68 | $47.01 | 274,441 |
| 1/7/2026 | $46.57 | $46.73 | $46.34 | $46.57 | 374,849 |
| 1/6/2026 | $47.17 | $47.17 | $46.24 | $46.62 | 565,127 |
| 1/5/2026 | $46.52 | $47.77 | $46.52 | $47.44 | 401,600 |
| 1/2/2026 | $47.62 | $47.62 | $46.52 | $46.87 | 400,000 |
| 12/31/2025 | $47.83 | $47.94 | $47.62 | $47.74 | 309,100 |
| 12/30/2025 | $48.01 | $48.07 | $47.70 | $47.91 | 275,008 |
| 12/29/2025 | $47.84 | $48.12 | $47.69 | $48.03 | 331,000 |
| 12/26/2025 | $47.90 | $48.14 | $47.54 | $47.76 | 226,603 |
| 12/24/2025 | $47.73 | $48.05 | $47.70 | $47.88 | 139,900 |
| 12/23/2025 | $47.98 | $48.19 | $47.75 | $47.85 | 280,900 |
| 12/22/2025 | $47.28 | $48.10 | $47.21 | $47.83 | 424,400 |
| 12/19/2025 | $47.67 | $47.94 | $47.42 | $47.43 | 1.14M |
| 12/18/2025 | $47.43 | $47.85 | $47.28 | $47.81 | 410,110 |
| 12/17/2025 | $47.02 | $47.80 | $47.02 | $47.63 | 389,700 |
| 12/16/2025 | $47.47 | $47.56 | $46.72 | $47.13 | 543,300 |
| 12/15/2025 | $47.03 | $47.40 | $46.83 | $47.29 | 428,107 |
| 12/12/2025 | $46.65 | $46.75 | $46.40 | $46.57 | 357,500 |
| 12/11/2025 | $45.35 | $46.60 | $45.29 | $46.38 | 520,700 |
| 12/10/2025 | $44.69 | $45.13 | $44.54 | $45.09 | 2.90M |
| 12/9/2025 | $44.16 | $44.73 | $44.16 | $44.67 | 420,900 |
| 12/8/2025 | $44.15 | $44.25 | $43.80 | $44.17 | 550,400 |
| 12/5/2025 | $44.92 | $44.93 | $44.16 | $44.25 | 468,716 |
| 12/4/2025 | $45.85 | $46.21 | $44.83 | $45.06 | 534,500 |
| 12/3/2025 | $46.18 | $46.41 | $45.65 | $46.01 | 213,641 |
| 12/2/2025 | $46.16 | $46.46 | $45.63 | $46.23 | 326,500 |
| 12/1/2025 | $46.92 | $47.04 | $45.99 | $46.18 | 367,225 |
| 11/28/2025 | $46.85 | $47.03 | $46.67 | $46.75 | 134,800 |
| 11/26/2025 | $46.75 | $47.18 | $46.75 | $46.93 | 237,500 |
| 11/25/2025 | $46.70 | $47.08 | $46.60 | $46.73 | 241,222 |
| 11/24/2025 | $46.41 | $46.59 | $46.06 | $46.48 | 350,300 |
| 11/21/2025 | $46.32 | $46.89 | $46.32 | $46.48 | 324,426 |
| 11/20/2025 | $46.20 | $46.59 | $45.92 | $46.23 | 243,218 |
| 11/19/2025 | $46.20 | $46.38 | $45.83 | $46.03 | 274,224 |
| 11/18/2025 | $45.78 | $46.40 | $45.46 | $46.24 | 260,800 |
| 11/17/2025 | $46.06 | $46.31 | $45.66 | $45.79 | 368,142 |
| 11/14/2025 | $46.27 | $46.38 | $45.88 | $46.31 | 283,805 |
| 11/13/2025 | $46.08 | $46.47 | $46.07 | $46.18 | 233,900 |
| 11/12/2025 | $45.84 | $46.22 | $45.67 | $45.97 | 263,753 |
| 11/11/2025 | $45.50 | $46.03 | $45.43 | $46.02 | 378,600 |
| 11/10/2025 | $45.03 | $45.60 | $44.71 | $45.34 | 362,400 |
| 11/7/2025 | $44.48 | $45.24 | $44.48 | $45.23 | 375,308 |
| 11/6/2025 | $44.66 | $45.00 | $44.18 | $44.20 | 302,100 |
| 11/5/2025 | $44.50 | $45.11 | $44.31 | $44.66 | 382,900 |
| 11/4/2025 | $44.07 | $44.46 | $43.74 | $44.35 | 373,230 |
| 11/3/2025 | $45.28 | $45.36 | $43.89 | $44.05 | 695,419 |
| 10/31/2025 | $44.26 | $44.64 | $44.26 | $44.55 | 610,700 |
| 10/30/2025 | $44.23 | $45.00 | $44.17 | $44.61 | 435,722 |
| 10/29/2025 | $44.01 | $44.36 | $43.92 | $44.05 | 524,300 |
| 10/28/2025 | $45.39 | $45.41 | $44.24 | $44.51 | 483,103 |
| 10/27/2025 | $45.65 | $45.65 | $45.18 | $45.27 | 392,000 |
| 10/24/2025 | $45.47 | $45.71 | $45.29 | $45.41 | 286,024 |
| 10/23/2025 | $45.57 | $45.60 | $45.13 | $45.42 | 184,900 |
| 10/22/2025 | $45.94 | $45.96 | $45.41 | $45.44 | 376,200 |
| 10/21/2025 | $45.57 | $46.00 | $45.23 | $45.71 | 227,434 |
| 10/20/2025 | $45.61 | $45.68 | $45.18 | $45.58 | 248,000 |