CNA Financial Corporation Common Stock (CNA)

Historical Prices For CNA Financial Corporation Common Stock (CNA)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	49.39	49.50	46.82	46.92	457,214	46.92
4/03/2025	50.21	51.18	50.05	50.73	1,015,764	50.73
4/02/2025	50.55	50.82	49.60	50.81	483,304	50.81
4/01/2025	51.06	51.29	50.57	50.88	372,222	50.88
3/31/2025	50.24	51.03	50.24	50.79	319,113	50.79
3/28/2025	51.13	51.34	50.18	50.24	403,208	50.24
3/27/2025	50.46	51.05	50.13	51.00	296,660	51.00
3/26/2025	50.14	50.59	49.99	50.26	305,654	50.26
3/25/2025	49.98	50.15	49.13	49.80	267,583	49.80
3/24/2025	48.85	49.85	48.74	49.80	401,440	49.80
3/21/2025	49.20	49.56	48.74	48.74	1,739,296	48.74
3/20/2025	49.49	49.52	49.07	49.20	324,605	49.20
3/19/2025	49.11	49.29	48.83	49.26	303,083	49.26
3/18/2025	49.57	49.77	49.01	49.07	283,795	49.07
3/17/2025	48.86	49.61	48.76	49.34	349,728	49.34
3/14/2025	48.24	49.08	48.03	49.00	364,498	49.00
3/13/2025	47.66	48.51	47.66	48.08	351,426	48.08
3/12/2025	47.74	47.93	47.17	47.58	315,809	47.58
3/11/2025	48.03	48.12	47.23	47.85	422,121	47.85
3/10/2025	48.22	49.21	47.84	48.11	601,601	48.11
3/07/2025	48.14	48.72	48.03	48.34	285,094	48.34
3/06/2025	48.31	48.31	47.59	48.22	394,695	48.22
3/05/2025	48.45	48.90	48.03	48.36	476,016	48.36
3/04/2025	49.73	49.73	48.37	48.37	396,143	48.37
3/03/2025	49.13	49.86	48.92	49.85	361,974	49.85
2/28/2025	48.80	48.97	48.02	48.97	342,151	48.97
2/27/2025	48.01	48.71	48.01	48.61	542,704	48.61
2/26/2025	48.68	48.87	47.95	47.97	344,634	47.97
2/25/2025	48.11	48.95	47.95	48.69	781,654	48.69
2/24/2025	46.82	47.90	46.52	47.65	699,832	47.65
2/21/2025	49.84	50.08	49.08	49.22	580,768	46.76
2/20/2025	49.21	49.90	49.00	49.68	500,608	47.20
2/19/2025	49.09	49.52	48.88	49.30	377,090	46.84
2/18/2025	48.70	49.39	48.47	49.28	373,751	46.82
2/14/2025	49.26	49.52	48.56	48.65	351,160	46.22
2/13/2025	48.60	49.57	48.50	49.36	353,116	46.89
2/12/2025	48.70	48.85	48.20	48.61	426,022	46.18
2/11/2025	49.10	49.24	47.02	48.97	590,292	46.52
2/10/2025	49.51	51.34	49.02	49.59	553,343	47.11
2/07/2025	49.63	49.72	48.93	49.01	393,417	46.56
2/06/2025	49.18	49.75	48.91	49.65	206,301	47.17
2/05/2025	48.95	49.05	48.43	48.83	281,709	46.39
2/04/2025	48.94	49.25	48.67	48.69	179,842	46.26
2/03/2025	48.33	49.01	47.99	48.85	207,791	46.41
1/31/2025	49.21	49.49	48.78	49.06	174,321	46.61
1/30/2025	50.12	50.12	49.15	49.44	198,416	46.97
1/29/2025	49.22	50.03	49.22	49.77	380,909	47.28
1/28/2025	49.94	50.30	49.15	49.44	149,374	46.97
1/27/2025	48.98	50.34	48.98	50.14	238,970	47.63
1/24/2025	47.97	48.73	47.94	48.71	236,040	46.28
1/23/2025	48.04	48.26	47.77	48.14	186,196	45.73
1/22/2025	48.98	49.11	48.10	48.16	228,887	45.75
1/21/2025	48.98	49.40	48.75	48.80	171,106	46.36
1/17/2025	48.63	49.08	48.63	48.86	221,117	46.42
1/16/2025	48.12	48.88	48.02	48.76	150,150	46.32
1/15/2025	48.07	48.18	47.77	48.07	148,978	45.67
1/14/2025	46.39	47.47	46.10	47.33	253,951	44.96
1/13/2025	45.76	46.48	45.76	46.27	230,526	43.96
1/10/2025	46.94	47.14	45.71	45.86	344,620	43.57
1/08/2025	47.40	47.54	46.92	47.52	166,093	45.15
1/07/2025	47.15	47.60	46.95	47.43	205,009	45.06
1/06/2025	47.71	48.08	46.86	47.00	295,052	44.65