CNA Financial Corporation (CNA) Historical Stock Data
45.06 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CNA is down -0.10% 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 |
|---|---|---|---|---|---|---|
| 2025-12-04 | 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 |
| 2025-11-12 | 45.84 | 45.97 | ↑$0.13 (0.28%) | 45.67 | 46.22 | 197.11K |
| 2025-11-11 | 45.50 | 46.02 | ↑$0.52 (1.14%) | 45.43 | 46.03 | 278.70K |
| 2025-11-10 | 45.03 | 45.34 | ↑$0.31 (0.69%) | 44.71 | 45.60 | 291.75K |
| 2025-11-07 | 44.48 | 45.23 | ↑$0.75 (1.69%) | 44.48 | 45.24 | 375.31K |
| 2025-11-06 | 44.66 | 44.20 | ↓$0.46 (-1.03%) | 44.18 | 45.00 | 221.14K |
| 2025-11-05 | 44.50 | 44.66 | ↑$0.16 (0.36%) | 44.31 | 45.11 | 265.08K |
| 2025-11-04 | 44.07 | 44.35 | ↑$0.28 (0.64%) | 43.74 | 44.46 | 282.21K |
| 2025-11-03 | 45.28 | 44.05 | ↓$1.23 (-2.72%) | 43.89 | 45.36 | 492.14K |
| 2025-10-31 | 44.26 | 44.55 | ↑$0.29 (0.66%) | 44.26 | 44.64 | 610.69K |
| 2025-10-30 | 44.23 | 44.61 | ↑$0.38 (0.86%) | 44.17 | 44.98 | 327.49K |
| 2025-10-29 | 44.01 | 44.05 | ↑$0.04 (0.09%) | 43.92 | 44.36 | 524.29K |
| 2025-10-28 | 45.39 | 44.51 | ↓$0.88 (-1.94%) | 44.24 | 45.41 | 483.10K |
| 2025-10-27 | 45.65 | 45.27 | ↓$0.38 (-0.83%) | 45.18 | 45.65 | 391.98K |
| 2025-10-24 | 45.47 | 45.41 | ↓$0.06 (-0.13%) | 45.29 | 45.71 | 286.02K |
| 2025-10-23 | 45.57 | 45.42 | ↓$0.15 (-0.33%) | 45.15 | 45.60 | 184.89K |
Create an account or log in to view more rows.
$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
$CNA we’re fucked tomorrow boys