Get the Stockscreener App
48.07
0.62%
-0.30
After Hours:
48.07
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Cna Financial Corp Stock (CNA) Price History
The historical daily chart and data for Cna Financial Corp stock (CNA), adjusted for splits and dividends, show that the latest closing stock price as of May 05, 2025, is $48.07.
- Cna Financial Corp all-time high stock price is $55.62, occurred on November 07, 2017.
- The lowest Cna Financial Corp stock price recorded was $25.20 on May 15, 2020. Since then, Cna Financial Corp's stock price has risen over 90.75% to $48.07 now.
- The 52-week high stock price for CNA is $52.36, representing a 8.92% increase from the current share price, occurred on September 03, 2024.
- The 52-week low stock price for CNA is $42.85, indicating a -10.86% decrease from the current share price, occurred on June 14, 2024.
- The closing price of Cna Financial Corp (CNA) stock in the beginning of 2024 was $44.69. The stock closed the year at $42.28, a loss of over -5.39% for the year.
The table below shows more information about CNA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2025 | $48.75 | $47.60 | $1.15 | 371,313.0 | -0.62% |
| May 02, 2025 | $48.42 | $47.65 | $0.77 | 294,745.0 | +1.96% |
| May 01, 2025 | $47.83 | $47.35 | $0.48 | 274,247.0 | -1.50% |
| Apr 30, 2025 | $48.33 | $47.37 | $0.96 | 211,533.0 | -0.45% |
| Apr 29, 2025 | $48.63 | $47.43 | $1.20 | 355,301.0 | +1.62% |
| Apr 28, 2025 | $48.06 | $47.42 | $0.6435 | 319,312.0 | +0.74% |
| Apr 25, 2025 | $47.73 | $46.92 | $0.81 | 389,358.0 | -1.56% |
| Apr 24, 2025 | $48.17 | $47.70 | $0.47 | 289,030.0 | -0.56% |
| Apr 23, 2025 | $48.84 | $47.82 | $1.02 | 229,322.0 | +0.40% |
| Apr 22, 2025 | $48.25 | $47.27 | $0.985 | 224,029.0 | +2.87% |
| Apr 21, 2025 | $47.89 | $46.18 | $1.71 | 270,829.0 | -2.46% |
| Apr 17, 2025 | $48.27 | $47.55 | $0.7199 | 218,473.0 | +0.40% |
| Apr 16, 2025 | $48.93 | $47.55 | $1.38 | 303,147.0 | -1.18% |
| Apr 15, 2025 | $48.96 | $48.19 | $0.7729 | 227,961.0 | -0.35% |
| Apr 14, 2025 | $48.96 | $47.88 | $1.08 | 242,720.0 | +2.08% |
| Apr 11, 2025 | $47.80 | $46.56 | $1.23 | 371,274.0 | -0.50% |
| Apr 10, 2025 | $48.25 | $46.69 | $1.56 | 631,275.0 | -0.67% |
| Apr 09, 2025 | $48.55 | $44.83 | $3.72 | 879,640.0 | +5.23% |
| Apr 08, 2025 | $47.14 | $45.07 | $2.07 | 474,537.0 | +1.24% |
Cna Financial Corp Stock (CNA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Cna Financial Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CNA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cna Financial Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Cna Financial Corp Stock (CNA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $48.75 | $47.35 | $1.40 | 1,311,618.0 | -0.19% |
| Apr, 2025 | $51.29 | $44.57 | $6.72 | 8,639,490.0 | -5.18% |
| Mar, 2025 | $51.34 | $47.17 | $4.17 | 7,958,896.0 | +3.72% |
| Feb, 2025 | $51.34 | $46.52 | $4.82 | 7,926,227.0 | -0.18% |
| Jan, 2025 | $50.34 | $45.71 | $4.63 | 4,160,719.0 | +1.43% |
Cna Financial Corp Stock (CNA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $51.42 | $47.05 | $4.37 | 5,119,712.0 | -4.28% |
| Nov, 2024 | $50.57 | $46.18 | $4.39 | 4,927,359.0 | +5.28% |
| Oct, 2024 | $50.84 | $46.56 | $4.27 | 6,338,331.0 | -2.10% |
| Sep, 2024 | $52.36 | $48.18 | $4.18 | 7,983,019.0 | -5.74% |
| Aug, 2024 | $52.21 | $47.46 | $4.75 | 5,383,364.0 | +5.61% |
| Jul, 2024 | $50.79 | $44.42 | $6.37 | 6,155,201.0 | +6.71% |
| Jun, 2024 | $46.44 | $42.85 | $3.59 | 6,078,412.0 | +0.28% |
| May, 2024 | $45.95 | $42.33 | $3.62 | 7,118,335.0 | +4.55% |
| Apr, 2024 | $45.31 | $42.64 | $2.67 | 3,645,835.0 | -3.26% |
| Mar, 2024 | $45.50 | $42.96 | $2.54 | 4,154,935.0 | +3.34% |
| Feb, 2024 | $47.37 | $42.80 | $4.57 | 5,728,403.0 | -0.27% |
| Jan, 2024 | $44.86 | $41.64 | $3.22 | 4,230,483.0 | +4.16% |
Cna Financial Corp Stock (CNA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $43.58 | $40.92 | $2.66 | 3,977,471.0 | +0.43% |
| Nov, 2023 | $42.21 | $38.32 | $3.89 | 3,183,263.0 | +4.28% |
| Oct, 2023 | $41.78 | $37.95 | $3.83 | 2,879,806.0 | +2.67% |
| Sep, 2023 | $41.08 | $38.04 | $3.04 | 2,804,035.0 | +0.05% |
| Aug, 2023 | $43.30 | $38.63 | $4.67 | 7,736,891.0 | +0.43% |
| Jul, 2023 | $40.57 | $37.54 | $3.03 | 2,914,699.0 | +1.40% |
| Jun, 2023 | $40.11 | $36.64 | $3.47 | 4,492,060.0 | +4.77% |
| May, 2023 | $40.77 | $36.41 | $4.36 | 3,516,532.0 | -5.27% |
| Apr, 2023 | $40.48 | $37.64 | $2.84 | 2,659,091.0 | -0.31% |
| Mar, 2023 | $44.26 | $36.17 | $8.09 | 5,473,975.0 | -10.85% |
| Feb, 2023 | $45.42 | $41.21 | $4.21 | 4,864,106.0 | +0.51% |
| Jan, 2023 | $43.80 | $41.47 | $2.33 | 2,666,426.0 | +3.03% |
1.76%
0.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):