CNA Financial Corporation Common Stock (CNA)

Last Price48.57

Change-0.74 (-1.50%)

NYSE· Last Trade: Sep 1st, 12:20 AM EDT

Historical Prices For CNA Financial Corporation Common Stock (CNA)

Date Range:

2026-06-01 - 2026-09-01

Date	Open	High	Low	Close	Volume	Adjusted Close
8/31/2026	49.14	49.24	48.53	48.57	327,567	48.57
8/28/2026	49.20	49.34	48.78	49.31	371,536	49.31
8/27/2026	48.76	49.21	48.12	48.92	312,644	48.92
8/26/2026	49.24	49.71	49.19	49.45	351,405	49.45
8/25/2026	49.66	49.80	49.01	49.14	253,036	49.14
8/24/2026	49.30	50.32	49.30	49.65	283,546	49.65
8/21/2026	49.75	50.08	48.98	48.98	257,314	48.98
8/20/2026	49.72	50.24	49.44	49.48	275,722	49.48
8/19/2026	50.44	50.59	49.59	49.84	328,860	49.84
8/18/2026	50.60	51.06	50.21	50.33	331,896	50.33
8/17/2026	50.42	50.94	49.97	50.00	387,518	50.00
8/14/2026	51.09	51.39	50.84	51.00	253,406	50.52
8/13/2026	51.00	51.19	50.63	51.15	387,575	50.67
8/12/2026	50.45	51.17	50.45	50.67	250,187	50.19
8/11/2026	50.94	51.38	50.55	50.87	319,823	50.39
8/10/2026	51.65	51.95	51.02	51.27	386,276	50.79
8/07/2026	52.11	52.45	51.55	52.02	375,542	51.53
8/06/2026	53.01	53.01	52.15	52.62	411,748	52.12
8/05/2026	52.85	53.46	52.25	52.34	694,987	51.85
8/04/2026	52.59	53.40	52.01	52.96	728,758	52.46
8/03/2026	54.45	55.25	52.50	53.59	647,674	53.09
7/31/2026	52.71	53.30	52.42	52.47	482,551	51.98
7/30/2026	54.95	54.95	52.95	53.26	447,475	52.76
7/29/2026	54.92	55.56	54.76	55.16	497,583	54.64
7/28/2026	54.51	55.71	54.51	55.31	469,155	54.79
7/27/2026	53.65	54.60	52.99	54.18	445,309	53.67
7/24/2026	52.23	53.77	52.14	53.66	387,601	53.16
7/23/2026	51.72	52.36	51.34	52.22	549,435	51.73
7/22/2026	52.56	52.56	51.53	51.85	453,220	51.36
7/21/2026	52.60	52.74	52.01	52.62	353,732	52.12
7/20/2026	52.24	52.99	51.85	52.91	457,150	52.41
7/17/2026	51.97	52.98	51.89	52.27	750,486	51.78
7/16/2026	50.11	51.43	50.11	51.42	535,280	50.94
7/15/2026	50.78	50.95	49.53	49.98	538,972	49.51
7/14/2026	51.44	51.94	50.74	50.91	539,185	50.43
7/13/2026	51.81	52.18	51.52	51.91	447,016	51.42
7/10/2026	51.07	51.48	50.73	51.30	335,492	50.82
7/09/2026	51.57	51.62	50.56	50.91	501,089	50.43
7/08/2026	52.14	52.26	51.00	51.44	461,505	50.96
7/07/2026	52.15	52.86	51.73	51.80	587,680	51.31
7/06/2026	51.07	51.77	50.83	51.68	553,717	51.19
7/02/2026	50.00	51.22	49.61	51.17	616,469	50.69
7/01/2026	48.93	49.78	48.77	49.64	452,396	49.17
6/30/2026	48.91	49.14	48.53	48.61	547,836	48.15
6/29/2026	48.18	49.00	48.18	48.95	484,538	48.49
6/26/2026	47.25	48.44	47.22	48.36	663,314	47.90
6/25/2026	46.75	47.61	46.34	46.94	525,884	46.50
6/24/2026	47.04	47.47	46.75	46.94	563,253	46.50
6/23/2026	46.15	46.98	45.68	46.92	524,556	46.48
6/22/2026	44.86	46.01	44.82	45.76	961,411	45.33
6/18/2026	45.53	45.53	44.50	44.52	2,192,362	44.10
6/17/2026	45.17	45.81	44.94	45.29	820,401	44.86
6/16/2026	45.31	45.69	44.92	45.53	477,038	45.10
6/15/2026	44.83	45.37	44.76	44.92	534,117	44.50
6/12/2026	44.73	45.20	44.47	45.12	456,492	44.70
6/11/2026	45.26	45.38	44.81	44.85	430,674	44.43
6/10/2026	44.43	45.10	44.14	44.80	556,134	44.38
6/09/2026	43.54	44.26	43.42	43.94	520,624	43.53
6/08/2026	43.39	43.48	43.07	43.30	400,556	42.89
6/05/2026	42.63	43.84	42.63	43.66	460,728	43.25
6/04/2026	42.30	42.87	41.99	42.12	393,920	41.72
6/03/2026	42.29	42.41	41.81	41.91	436,009	41.52
6/02/2026	41.85	42.70	41.85	42.24	526,319	41.84
6/01/2026	41.53	42.16	41.53	41.90	597,835	41.51