Skip to main content

CNA Financial Corporation Common Stock (NY:CNA)

46.53 +0.03 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 46.49 46.62 46.00 46.53 617,527 +0.03(+0.06%)
Jun 27, 2025 46.06 46.50 45.65 46.50 3,380,876 +0.53(+1.15%)
Jun 26, 2025 45.62 46.07 45.55 45.97 492,263 +0.56(+1.23%)
Jun 25, 2025 46.04 46.41 45.26 45.41 604,932 -0.68(-1.48%)
Jun 24, 2025 45.92 46.09 45.43 46.09 576,918 +0.28(+0.61%)
Jun 23, 2025 45.32 45.82 45.07 45.81 404,828 +0.52(+1.15%)
Jun 20, 2025 45.22 45.51 44.95 45.29 581,104 +0.18(+0.40%)
Jun 18, 2025 45.05 45.26 44.82 45.11 451,702 +0.08(+0.18%)
Jun 17, 2025 45.17 45.49 44.62 45.03 514,390 -0.42(-0.92%)
Jun 16, 2025 46.04 46.25 45.34 45.45 445,935 -0.19(-0.42%)
Jun 13, 2025 45.80 46.05 45.49 45.64 335,197 -0.45(-0.98%)
Jun 12, 2025 45.61 46.12 45.49 46.09 309,363 +0.29(+0.63%)
Jun 11, 2025 45.63 45.90 45.34 45.80 309,827 +0.11(+0.24%)
Jun 10, 2025 46.39 46.48 45.37 45.69 840,044 -0.84(-1.81%)
Jun 09, 2025 47.06 47.12 45.72 46.53 375,132 -0.60(-1.27%)
Jun 06, 2025 47.16 47.37 46.90 47.13 240,313 +0.16(+0.34%)
Jun 05, 2025 47.00 47.14 46.65 46.97 327,507 -0.09(-0.19%)
Jun 04, 2025 48.23 48.23 46.95 47.06 215,881 -0.96(-2.00%)
Jun 03, 2025 48.05 48.37 47.00 48.02 315,994 -0.32(-0.66%)
Jun 02, 2025 47.63 48.37 47.51 48.34 427,063 +0.43(+0.90%)
May 30, 2025 47.53 48.10 47.45 47.91 242,687 +0.30(+0.63%)
May 29, 2025 47.12 47.63 47.06 47.61 458,219 +0.44(+0.93%)
May 28, 2025 47.70 47.77 46.96 47.17 298,022 -0.44(-0.92%)
May 27, 2025 47.22 47.84 46.90 47.61 441,176 +0.61(+1.30%)
May 23, 2025 46.84 47.05 46.66 47.00 271,581 -0.11(-0.23%)
May 22, 2025 47.25 47.50 46.89 47.11 194,835 -0.39(-0.82%)
May 21, 2025 47.95 48.11 47.36 47.50 244,892 -0.66(-1.37%)
May 20, 2025 48.45 48.63 48.16 48.16 193,183 -0.47(-0.97%)
May 19, 2025 48.31 48.75 48.31 48.63 176,323 +0.05(+0.10%)
May 16, 2025 48.45 48.65 48.05 48.58 183,411 +0.31(+0.64%)
May 15, 2025 47.49 48.29 47.49 48.27 189,949 +0.90(+1.90%)
May 14, 2025 48.00 48.00 47.16 47.37 293,453 -0.67(-1.40%)
May 13, 2025 48.36 48.51 48.04 48.05 168,132 -0.43(-0.88%)
May 12, 2025 48.50 48.57 47.74 48.47 400,044 +0.50(+1.03%)
May 09, 2025 48.00 48.14 47.78 47.98 200,419 +0.06(+0.12%)
May 08, 2025 47.99 48.46 47.88 47.92 224,595 +0.07(+0.15%)
May 07, 2025 48.02 48.30 47.75 47.85 292,102 +0.05(+0.10%)
May 06, 2025 47.48 47.83 47.17 47.80 288,560 +0.18(+0.37%)
May 05, 2025 47.82 48.29 47.16 47.62 374,828 -0.30(-0.62%)
May 02, 2025 47.95 47.97 47.20 47.92 297,535 +0.92(+1.96%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.