CNA Financial Corporation Common Stock (CNA)

Historical Prices For CNA Financial Corporation Common Stock (CNA)

Date Range:

2025-03-05 - 2025-06-05

Date	Open	High	Low	Close	Volume	Adjusted Close
6/04/2025	48.23	48.23	46.95	47.06	215,881	47.06
6/03/2025	48.05	48.37	47.00	48.02	315,994	48.02
6/02/2025	47.63	48.37	47.51	48.34	427,063	48.34
5/30/2025	47.53	48.10	47.45	47.91	242,687	47.91
5/29/2025	47.12	47.63	47.06	47.61	458,219	47.61
5/28/2025	47.70	47.77	46.96	47.17	298,022	47.17
5/27/2025	47.22	47.84	46.90	47.61	441,176	47.61
5/23/2025	46.84	47.05	46.66	47.00	271,581	47.00
5/22/2025	47.25	47.50	46.89	47.11	194,835	47.11
5/21/2025	47.95	48.11	47.36	47.50	244,892	47.50
5/20/2025	48.45	48.63	48.16	48.16	193,183	48.16
5/19/2025	48.31	48.75	48.31	48.63	176,323	48.63
5/16/2025	48.91	49.11	48.50	49.04	181,691	48.58
5/15/2025	47.94	48.75	47.94	48.73	188,168	48.27
5/14/2025	48.45	48.45	47.61	47.82	290,701	47.37
5/13/2025	48.82	48.97	48.49	48.50	166,555	48.05
5/12/2025	48.96	49.03	48.19	48.93	396,292	48.47
5/09/2025	48.45	48.60	48.23	48.43	198,540	47.98
5/08/2025	48.44	48.92	48.33	48.37	222,489	47.92
5/07/2025	48.47	48.76	48.20	48.30	289,363	47.85
5/06/2025	47.93	48.28	47.62	48.25	285,854	47.80
5/05/2025	48.27	48.75	47.60	48.07	371,313	47.62
5/02/2025	48.40	48.42	47.65	48.37	294,745	47.92
5/01/2025	47.61	47.83	47.35	47.44	274,248	46.99
4/30/2025	48.33	48.33	47.37	48.16	211,533	47.71
4/29/2025	47.55	48.63	47.43	48.38	355,301	47.93
4/28/2025	47.56	48.06	47.42	47.61	319,313	47.16
4/25/2025	47.73	47.73	46.92	47.26	389,576	46.82
4/24/2025	47.96	48.17	47.70	48.01	289,030	47.56
4/23/2025	48.60	48.84	47.82	48.28	229,328	47.83
4/22/2025	47.52	48.25	47.27	48.09	315,430	47.64
4/21/2025	47.89	47.89	46.18	46.75	270,829	46.31
4/17/2025	48.00	48.27	47.55	47.93	218,473	47.48
4/16/2025	48.56	48.93	47.55	47.74	303,147	47.29
4/15/2025	48.68	48.96	48.19	48.31	227,961	47.86
4/14/2025	47.96	48.96	47.88	48.48	242,721	48.03
4/11/2025	47.43	47.80	46.56	47.49	371,274	47.04
4/10/2025	47.52	48.25	46.69	47.73	631,287	47.28
4/09/2025	44.83	48.55	44.83	48.05	879,640	47.60
4/08/2025	46.93	47.14	45.07	45.66	474,616	45.23
4/07/2025	45.51	46.60	44.57	45.10	673,965	44.68
4/04/2025	49.39	49.50	46.82	46.92	457,214	46.48
4/03/2025	50.21	51.18	50.05	50.73	1,015,764	50.25
4/02/2025	50.55	50.82	49.60	50.81	483,304	50.33
4/01/2025	51.06	51.29	50.57	50.88	372,222	50.40
3/31/2025	50.24	51.03	50.24	50.79	319,113	50.31
3/28/2025	51.13	51.34	50.18	50.24	403,208	49.77
3/27/2025	50.46	51.05	50.13	51.00	296,660	50.52
3/26/2025	50.14	50.59	49.99	50.26	305,654	49.79
3/25/2025	49.98	50.15	49.13	49.80	267,583	49.33
3/24/2025	48.85	49.85	48.74	49.80	401,440	49.33
3/21/2025	49.20	49.56	48.74	48.74	1,739,296	48.28
3/20/2025	49.49	49.52	49.07	49.20	324,605	48.74
3/19/2025	49.11	49.29	48.83	49.26	303,083	48.80
3/18/2025	49.57	49.77	49.01	49.07	283,795	48.61
3/17/2025	48.86	49.61	48.76	49.34	349,728	48.88
3/14/2025	48.24	49.08	48.03	49.00	364,498	48.54
3/13/2025	47.66	48.51	47.66	48.08	351,426	47.63
3/12/2025	47.74	47.93	47.17	47.58	315,809	47.13
3/11/2025	48.03	48.12	47.23	47.85	422,121	47.40
3/10/2025	48.22	49.21	47.84	48.11	601,601	47.66
3/07/2025	48.14	48.72	48.03	48.34	285,094	47.89
3/06/2025	48.31	48.31	47.59	48.22	394,695	47.77
3/05/2025	48.45	48.90	48.03	48.36	476,016	47.91