CNA Financial Corporation (CNA) Historical Stock Data
47.76 ↓0.12 (-0.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CNA is up 0.09% a day on average. There have been 18 days where CNA Financial Corporation closed green and 12 days where CNA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 47.90 | 47.76 | ↓$0.14 (-0.29%) | 47.54 | 48.14 | 226.60K |
| 2025-12-24 | 47.73 | 47.88 | ↑$0.15 (0.31%) | 47.70 | 48.05 | 139.85K |
| 2025-12-23 | 47.98 | 47.85 | ↓$0.13 (-0.27%) | 47.75 | 48.19 | 280.86K |
| 2025-12-22 | 47.28 | 47.83 | ↑$0.55 (1.16%) | 47.21 | 48.10 | 424.38K |
| 2025-12-19 | 47.67 | 47.43 | ↓$0.24 (-0.50%) | 47.42 | 47.94 | 1.14M |
| 2025-12-18 | 47.43 | 47.81 | ↑$0.38 (0.80%) | 47.28 | 47.85 | 410.11K |
| 2025-12-17 | 47.02 | 47.63 | ↑$0.61 (1.30%) | 47.02 | 47.80 | 389.66K |
| 2025-12-16 | 47.47 | 47.13 | ↓$0.34 (-0.72%) | 46.72 | 47.56 | 543.27K |
| 2025-12-15 | 47.03 | 47.29 | ↑$0.26 (0.55%) | 46.83 | 47.40 | 428.11K |
| 2025-12-12 | 46.65 | 46.57 | ↓$0.08 (-0.17%) | 46.40 | 46.75 | 357.49K |
| 2025-12-11 | 45.35 | 46.38 | ↑$1.03 (2.27%) | 45.29 | 46.60 | 520.68K |
| 2025-12-10 | 44.69 | 45.09 | ↑$0.40 (0.90%) | 44.54 | 45.13 | 2.90M |
| 2025-12-09 | 44.16 | 44.67 | ↑$0.51 (1.15%) | 44.16 | 44.73 | 420.88K |
| 2025-12-08 | 44.15 | 44.17 | ↑$0.02 (0.05%) | 43.80 | 44.25 | 550.37K |
| 2025-12-05 | 44.92 | 44.25 | ↓$0.67 (-1.49%) | 44.16 | 44.93 | 468.72K |
| 2025-12-04 | 45.85 | 45.06 | ↓$0.79 (-1.72%) | 44.83 | 46.21 | 534.46K |
| 2025-12-03 | 46.18 | 46.01 | ↓$0.17 (-0.37%) | 45.65 | 46.41 | 213.62K |
| 2025-12-02 | 46.16 | 46.23 | ↑$0.07 (0.15%) | 45.63 | 46.46 | 326.48K |
| 2025-12-01 | 46.92 | 46.18 | ↓$0.74 (-1.58%) | 45.99 | 47.04 | 367.23K |
| 2025-11-28 | 46.85 | 46.75 | ↓$0.10 (-0.21%) | 46.67 | 47.03 | 134.78K |
| 2025-11-26 | 46.75 | 46.93 | ↑$0.18 (0.39%) | 46.75 | 47.18 | 237.49K |
| 2025-11-25 | 46.70 | 46.73 | ↑$0.03 (0.06%) | 46.60 | 47.08 | 241.22K |
| 2025-11-24 | 46.41 | 46.48 | ↑$0.07 (0.15%) | 46.06 | 46.59 | 227.28K |
| 2025-11-21 | 46.32 | 46.48 | ↑$0.16 (0.35%) | 46.32 | 46.89 | 324.43K |
| 2025-11-20 | 46.20 | 46.23 | ↑$0.03 (0.06%) | 45.93 | 46.59 | 170.89K |
| 2025-11-19 | 46.20 | 46.03 | ↓$0.17 (-0.37%) | 45.83 | 46.24 | 196.42K |
| 2025-11-18 | 45.78 | 46.24 | ↑$0.46 (1.00%) | 45.64 | 46.40 | 201.88K |
| 2025-11-17 | 46.06 | 45.79 | ↓$0.27 (-0.59%) | 45.67 | 46.31 | 211.75K |
| 2025-11-14 | 46.27 | 46.31 | ↑$0.04 (0.09%) | 45.88 | 46.37 | 236.53K |
| 2025-11-13 | 46.08 | 46.18 | ↑$0.10 (0.22%) | 46.07 | 46.46 | 179.40K |
Create an account or log in to view more rows.
$CNA Buying again tomorrow.
$CNA There is nothing wrong with a decent pullback
$CNA News Plz.....
$CNA Buy it up so it crashes harder in the next two trading days
$CNA I'm not afraid.
I'm long
And I'm strong..........
$CNA Green today if ya buy
$CNA When in doubt
zoom out. ??
$CNA Markets about as efficient as a retirement home
$CNA buy the dip.
$CNA see you on the moon