Get the Stockscreener App
44.40
0.40%
-0.18
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 03, 2024, is $44.40.
- 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 76.19% to $44.40 now.
- The 52-week high stock price for CNA is $47.37, representing a 6.69% increase from the current share price, occurred on February 15, 2024.
- The 52-week low stock price for CNA is $36.41, indicating a -18.00% decrease from the current share price, occurred on May 26, 2023.
- The closing price of CNA Financial Corp. (CNA) stock in the beginning of 2023 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 03, 2024 | $44.58 | $43.83 | $0.75 | 212,283.0 | -0.40% |
| May 02, 2024 | $44.79 | $44.34 | $0.448 | 183,805.0 | +0.11% |
| May 01, 2024 | $44.69 | $44.06 | $0.63 | 160,366.0 | +1.34% |
| Apr 30, 2024 | $44.12 | $43.57 | $0.5478 | 157,072.0 | +0.46% |
| Apr 29, 2024 | $43.83 | $43.31 | $0.515 | 139,223.0 | +1.16% |
| Apr 26, 2024 | $43.68 | $42.89 | $0.79 | 185,288.0 | -0.96% |
| Apr 25, 2024 | $44.43 | $43.64 | $0.7886 | 233,375.0 | -1.29% |
| Apr 24, 2024 | $44.30 | $43.86 | $0.44 | 129,333.0 | +0.09% |
| Apr 23, 2024 | $44.79 | $44.12 | $0.67 | 161,506.0 | -0.83% |
| Apr 22, 2024 | $44.81 | $44.10 | $0.71 | 207,082.0 | +0.27% |
| Apr 19, 2024 | $44.54 | $43.66 | $0.885 | 192,856.0 | +2.54% |
| Apr 18, 2024 | $43.41 | $42.99 | $0.4179 | 118,289.0 | +1.24% |
| Apr 17, 2024 | $43.24 | $42.64 | $0.60 | 158,818.0 | -1.04% |
| Apr 16, 2024 | $43.39 | $43.04 | $0.35 | 156,366.0 | +0.12% |
| Apr 15, 2024 | $43.85 | $43.20 | $0.65 | 178,652.0 | -0.30% |
| Apr 12, 2024 | $43.63 | $43.11 | $0.52 | 116,838.0 | +0.09% |
| Apr 11, 2024 | $43.82 | $43.15 | $0.67 | 177,014.0 | -1.61% |
| Apr 10, 2024 | $44.25 | $43.75 | $0.50 | 156,485.0 | -0.20% |
| Apr 09, 2024 | $44.47 | $43.66 | $0.805 | 296,903.0 | +0.11% |
| Apr 08, 2024 | $44.33 | $43.98 | $0.35 | 114,085.0 | -0.07% |
| Apr 05, 2024 | $44.08 | $43.62 | $0.46 | 119,342.0 | +0.94% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $44.79 | $43.83 | $0.958 | 768,737.0 | +1.05% |
| 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% |
CNA Financial Corp. Stock (CNA) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $42.87 | $40.02 | $2.85 | 3,890,399.0 | -0.70% |
| Nov, 2022 | $42.86 | $40.94 | $1.92 | 3,426,536.0 | +2.11% |
| Oct, 2022 | $42.46 | $36.61 | $5.85 | 4,832,200.0 | +13.01% |
| Sep, 2022 | $40.79 | $35.90 | $4.89 | 10,285,761.0 | -4.06% |
| Aug, 2022 | $42.59 | $38.42 | $4.17 | 4,979,998.0 | -9.34% |
| Jul, 2022 | $45.46 | $41.50 | $3.96 | 2,627,395.0 | -5.52% |
| Jun, 2022 | $46.52 | $41.71 | $4.81 | 2,760,512.0 | -2.05% |
| May, 2022 | $47.06 | $43.27 | $3.79 | 3,168,633.0 | -3.37% |
| Apr, 2022 | $50.33 | $47.16 | $3.17 | 2,746,073.0 | -2.43% |
| Mar, 2022 | $49.50 | $43.35 | $6.15 | 4,478,498.0 | +6.39% |
| Feb, 2022 | $49.40 | $42.87 | $6.53 | 4,050,220.0 | -0.46% |
| Jan, 2022 | $47.51 | $43.60 | $3.91 | 2,536,745.0 | +4.15% |
0.17%
0.67%
Cap:
|
Volume (24h):