CNA Financial Corporation - CNA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	46.18	46.01	46.01	46.41	45.65	213,400
December 02, 2025	46.16	46.23	46.23	46.46	45.63	326,500
December 01, 2025	46.92	46.18	46.18	47.04	45.99	367,225
November 28, 2025	46.85	46.75	46.75	47.03	46.67	134,800
November 26, 2025	46.75	46.93	46.93	47.18	46.75	237,500
November 25, 2025	46.7	46.73	46.73	47.08	46.6	241,222
November 24, 2025	46.3	46.48	46.48	46.59	46.16	227,283
November 21, 2025	46.32	46.48	46.48	46.89	46.32	324,426
November 20, 2025	46.2	46.23	46.23	46.59	45.92	243,218
November 19, 2025	46.2	46.03	46.03	46.38	45.83	274,224
November 18, 2025	45.78	46.24	46.24	46.4	45.46	260,800
November 17, 2025	46.06	45.79	45.79	46.31	45.66	368,142
November 14, 2025	46.27	46.31	45.85	46.38	45.88	283,805
November 13, 2025	46.08	46.18	45.72	46.47	46.07	233,900
November 12, 2025	45.84	45.97	45.51	46.22	45.67	263,753
November 11, 2025	45.5	46.02	45.56	46.03	45.43	378,600
November 10, 2025	45.03	45.34	44.89	45.6	44.71	362,400
November 07, 2025	44.48	45.23	45.23	45.24	44.48	375,308
November 06, 2025	44.66	44.2	44.2	45	44.18	302,094
November 05, 2025	44.5	44.66	44.66	45.11	44.31	382,900
November 04, 2025	44.07	44.35	44.35	44.46	43.74	373,230
November 03, 2025	45.28	44.05	44.05	45.36	43.89	695,419
October 31, 2025	44.26	44.55	44.55	44.64	44.26	610,700
October 30, 2025	44.23	44.61	44.61	45	44.17	435,722
October 29, 2025	44.01	44.05	44.05	44.36	43.92	524,300
October 28, 2025	45.39	44.51	44.51	45.41	44.24	483,103
October 27, 2025	45.65	45.27	45.27	45.65	45.18	392,000
October 24, 2025	45.47	45.41	45.41	45.71	45.29	286,024
October 23, 2025	45.57	45.42	45.42	45.6	45.13	184,900
October 22, 2025	45.94	45.44	45.44	45.96	45.41	376,200
October 21, 2025	45.57	45.71	45.71	46	45.23	227,434
October 20, 2025	45.61	45.58	45.58	45.68	45.18	248,000
October 17, 2025	45.37	45.52	45.52	45.76	45.15	271,198
October 16, 2025	45.76	45.12	45.12	45.76	45.06	304,611
October 15, 2025	46.93	46.26	46.26	47.18	46.24	452,749
October 14, 2025	46.7	47.08	47.08	47.3	46.27	318,146
October 13, 2025	46.58	46.48	46.48	46.87	46.01	287,835
October 10, 2025	46.4	46.67	46.67	46.69	46.02	527,226
October 09, 2025	46.91	46.07	46.07	46.97	45.96	318,400
October 08, 2025	47.16	46.74	46.74	47.35	46.72	293,341
October 07, 2025	46.83	46.9	46.9	47.28	46.58	385,721
October 06, 2025	46.31	46.75	46.75	46.77	46.17	411,317
October 03, 2025	46.14	46.39	46.39	46.69	46.11	310,200
October 02, 2025	45.66	46.15	46.15	46.15	45.48	407,500
October 01, 2025	46.25	45.97	45.97	46.46	45.97	409,400
September 30, 2025	46	46.46	46.46	46.51	45.84	465,802
September 29, 2025	46.35	45.96	45.96	46.37	45.86	347,100
September 26, 2025	46.08	46.44	46.44	46.64	46.08	311,100
September 25, 2025	45.95	45.68	45.68	46.41	45.59	284,928
September 24, 2025	45.55	46.01	46.01	46.1	45.49	333,119
September 23, 2025	46.07	45.67	45.67	46.47	45.58	367,500
September 22, 2025	45.58	46	46	46.16	45.43	557,300
September 19, 2025	46.43	45.51	45.51	46.5	45.15	3.38M
September 18, 2025	45.97	46.4	46.4	46.49	45.97	237,200
September 17, 2025	46.02	46.15	46.15	46.58	46.02	301,700
September 16, 2025	46.56	46.02	46.02	46.56	45.73	572,800
September 15, 2025	47.51	46.67	46.67	47.6	46.61	272,100
September 12, 2025	47.66	47.51	47.51	47.98	47.46	272,000
September 11, 2025	47.48	47.89	47.89	48.04	47.41	265,842
September 10, 2025	47.22	47.36	47.36	47.4	46.7	376,106

CNA Financial Corporation (CNA) NYSE