CNA Financial Corporation Common Stock (CNA)

Historical Prices For CNA Financial Corporation Common Stock (CNA)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	45.57	45.60	45.13	45.42	184,887	45.42
10/22/2025	45.94	45.95	45.41	45.44	376,151	45.44
10/21/2025	45.57	46.00	45.23	45.71	227,434	45.71
10/20/2025	45.61	45.67	45.18	45.58	247,998	45.58
10/17/2025	45.37	45.76	45.15	45.52	271,198	45.52
10/16/2025	45.76	45.76	45.05	45.12	304,611	45.12
10/15/2025	46.93	47.18	46.24	46.26	452,749	46.26
10/14/2025	46.70	47.30	46.27	47.08	318,146	47.08
10/13/2025	46.58	46.87	46.01	46.48	287,835	46.48
10/10/2025	46.40	46.69	46.02	46.67	527,226	46.67
10/09/2025	46.91	46.97	45.96	46.07	318,355	46.07
10/08/2025	47.16	47.35	46.72	46.74	293,341	46.74
10/07/2025	46.83	47.28	46.58	46.90	385,721	46.90
10/06/2025	46.31	46.77	46.17	46.75	411,317	46.75
10/03/2025	46.14	46.69	46.11	46.39	310,153	46.39
10/02/2025	45.66	46.15	45.48	46.15	407,471	46.15
10/01/2025	46.25	46.45	45.97	45.97	409,384	45.97
9/30/2025	46.00	46.51	45.84	46.46	465,802	46.46
9/29/2025	46.35	46.37	45.86	45.96	347,058	45.96
9/26/2025	46.08	46.64	46.08	46.44	311,340	46.44
9/25/2025	45.95	46.41	45.59	45.68	284,928	45.68
9/24/2025	45.55	46.10	45.48	46.01	333,119	46.01
9/23/2025	46.07	46.47	45.58	45.67	367,488	45.67
9/22/2025	45.58	46.16	45.43	46.00	557,287	46.00
9/19/2025	46.43	46.50	45.15	45.51	3,379,678	45.51
9/18/2025	45.97	46.49	45.97	46.40	237,183	46.40
9/17/2025	46.02	46.58	46.02	46.15	301,678	46.15
9/16/2025	46.56	46.56	45.73	46.02	572,798	46.02
9/15/2025	47.51	47.60	46.61	46.67	272,057	46.67
9/12/2025	47.66	47.98	47.46	47.51	271,974	47.51
9/11/2025	47.48	48.04	47.41	47.89	265,842	47.89
9/10/2025	47.22	47.40	46.70	47.36	376,096	47.36
9/09/2025	47.75	47.83	47.27	47.28	264,779	47.28
9/08/2025	47.92	47.95	47.39	47.71	324,133	47.71
9/05/2025	48.99	49.04	47.92	48.01	326,647	48.01
9/04/2025	49.23	49.44	48.86	48.95	367,434	48.95
9/03/2025	48.69	48.98	48.44	48.92	513,021	48.92
9/02/2025	49.00	49.15	48.39	48.98	477,051	48.98
8/29/2025	49.25	49.69	49.17	49.55	291,567	49.55
8/28/2025	49.41	49.48	49.07	49.11	256,803	49.11
8/27/2025	48.82	49.52	48.76	49.33	373,054	49.33
8/26/2025	48.76	48.99	48.48	48.87	340,213	48.87
8/25/2025	49.22	49.27	48.72	48.93	354,510	48.93
8/22/2025	49.48	49.77	49.26	49.33	299,561	49.33
8/21/2025	48.89	49.32	48.81	49.32	764,380	49.32
8/20/2025	48.63	49.31	48.55	48.92	557,170	48.92
8/19/2025	47.26	48.50	47.23	48.48	525,187	48.48
8/18/2025	47.17	47.33	46.99	47.21	419,053	47.21
8/15/2025	47.86	48.15	47.60	47.73	354,357	47.27
8/14/2025	47.95	48.01	47.55	47.71	456,742	47.25
8/13/2025	47.62	48.12	47.40	47.97	282,794	47.51
8/12/2025	47.39	47.68	47.36	47.52	398,976	47.06
8/11/2025	47.17	47.40	47.08	47.32	429,050	46.86
8/08/2025	47.23	47.49	46.97	47.00	381,032	46.55
8/07/2025	47.63	47.97	46.86	47.01	549,700	46.56
8/06/2025	46.49	47.75	46.48	47.60	580,203	47.14
8/05/2025	45.70	46.78	45.70	46.58	688,846	46.13
8/04/2025	44.10	45.86	44.03	45.66	908,842	45.22
8/01/2025	44.48	44.48	43.75	43.89	644,059	43.47
7/31/2025	43.80	44.73	43.80	44.33	488,713	43.90
7/30/2025	44.44	44.71	43.81	44.03	442,399	43.61
7/29/2025	44.14	44.81	44.11	44.48	540,667	44.05
7/28/2025	44.25	44.29	43.80	43.94	544,229	43.52
7/25/2025	44.11	44.50	44.03	44.43	530,845	44.00
7/24/2025	44.31	44.35	43.89	43.96	404,342	43.54