NYSE USD

CNA Financial Corporation (CNA)

44.44 +1.10 (+2.54%)
At close: April 19 at 4:00 PM EDT
44.44 0.00 (0.00%)
After hours: April 19 at 5:29 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 43.66 44.54 43.66 44.44 44.44 195,300
Apr 18, 2024 43.04 43.41 42.99 43.34 43.34 119,900
Apr 17, 2024 43.14 43.24 42.64 42.81 42.81 160,900
Apr 16, 2024 43.33 43.39 43.04 43.26 43.26 157,500
Apr 15, 2024 43.60 43.85 43.20 43.21 43.21 178,900
Apr 12, 2024 43.23 43.63 43.11 43.34 43.34 116,800
Apr 11, 2024 43.82 43.82 43.15 43.30 43.30 177,000
Apr 10, 2024 44.00 44.25 43.75 44.01 44.01 156,500
Apr 9, 2024 44.14 44.47 43.67 44.10 44.10 296,900
Apr 8, 2024 44.14 44.33 43.98 44.05 44.05 156,400
Apr 5, 2024 43.62 44.08 43.62 44.08 44.08 119,300
Apr 4, 2024 44.28 44.42 43.52 43.67 43.67 169,000
Apr 3, 2024 43.89 44.22 43.88 44.17 44.17 133,200
Apr 2, 2024 44.76 45.11 43.74 43.88 43.88 222,600
Apr 1, 2024 45.31 45.31 44.72 44.76 44.76 122,500
Mar 28, 2024 44.97 45.50 44.96 45.42 45.42 222,400
Mar 27, 2024 44.65 44.91 44.65 44.85 44.85 99,800
Mar 26, 2024 44.43 44.84 44.25 44.36 44.36 249,300
Mar 25, 2024 44.21 44.76 44.14 44.41 44.41 149,900
Mar 22, 2024 43.92 44.13 43.85 44.11 44.11 170,300
Mar 21, 2024 44.27 44.42 43.82 43.90 43.90 188,100
Mar 20, 2024 44.21 44.56 44.01 44.30 44.30 216,300
Mar 19, 2024 44.37 44.63 44.17 44.35 44.35 185,500
Mar 18, 2024 44.19 44.47 44.06 44.15 44.15 164,600
Mar 15, 2024 44.03 44.45 44.00 44.31 44.31 273,500
Mar 14, 2024 44.11 44.16 43.57 44.12 44.12 177,600
Mar 13, 2024 44.40 44.61 43.70 44.09 44.09 296,300
Mar 12, 2024 43.72 44.50 43.68 44.37 44.37 247,300
Mar 11, 2024 43.59 43.99 43.55 43.84 43.84 117,300
Mar 8, 2024 43.60 43.90 43.41 43.67 43.67 201,600
Mar 7, 2024 44.13 44.34 43.54 43.64 43.64 176,600
Mar 6, 2024 43.85 44.50 43.61 44.26 44.26 406,700
Mar 5, 2024 43.43 44.24 43.43 43.84 43.84 229,600
Mar 4, 2024 42.96 43.53 42.96 43.38 43.38 175,100
Mar 1, 2024 43.84 44.00 43.05 43.06 43.06 210,400
Feb 29, 2024 44.35 44.36 43.84 43.95 43.95 112,000
Feb 28, 2024 44.40 44.57 44.04 44.28 44.28 101,600
Feb 27, 2024 44.19 44.40 43.94 44.34 44.34 114,900
Feb 26, 2024 44.52 44.71 44.00 44.11 44.11 98,200
Feb 23, 2024 44.41 44.63 44.23 44.50 44.50 126,600
Feb 22, 2024 43.81 44.32 43.63 44.28 44.28 140,000
Feb 21, 2024 44.35 44.37 43.53 43.84 43.84 206,700
Feb 20, 2024 44.29 44.90 44.03 44.32 44.32 193,600
Feb 16, 2024 2.44 Dividend
Feb 16, 2024 44.84 45.06 44.36 44.45 44.45 307,800
Feb 15, 2024 46.30 47.37 46.30 47.18 44.74 730,900
Feb 14, 2024 46.11 46.54 45.90 46.16 43.77 214,200
Feb 13, 2024 46.41 46.59 45.62 46.03 43.65 222,900
Feb 12, 2024 46.13 46.70 45.85 46.33 43.93 534,000
Feb 9, 2024 45.20 46.02 45.00 45.91 43.54 216,600
Feb 8, 2024 46.25 46.46 45.23 45.29 42.95 242,500
Feb 7, 2024 46.15 46.96 46.09 46.45 44.05 398,200
Feb 6, 2024 45.58 46.18 45.17 46.09 43.71 549,200
Feb 5, 2024 45.75 46.87 44.68 46.42 44.02 788,000
Feb 2, 2024 43.55 43.74 43.07 43.32 41.08 252,100
Feb 1, 2024 43.76 44.06 42.80 43.45 41.20 209,800
Jan 31, 2024 44.50 44.70 44.06 44.07 41.79 197,200
Jan 30, 2024 44.17 44.34 43.93 44.26 41.97 186,400
Jan 29, 2024 44.40 44.42 43.88 44.11 41.83 186,300
Jan 26, 2024 44.58 44.58 44.25 44.43 42.13 94,900
Jan 25, 2024 44.74 44.74 44.18 44.40 42.10 136,700
Jan 24, 2024 44.61 44.86 44.47 44.55 42.25 138,900
Jan 23, 2024 44.27 44.50 44.03 44.36 42.07 153,100
Jan 22, 2024 43.35 44.36 43.35 44.35 42.06 195,300
Jan 19, 2024 43.62 43.62 43.16 43.33 41.09 203,600
Jan 18, 2024 42.54 43.14 42.24 43.02 40.80 159,300
Jan 17, 2024 42.45 42.95 42.33 42.53 40.33 179,700
Jan 16, 2024 42.41 42.46 42.07 42.43 40.24 203,900
Jan 12, 2024 42.55 42.67 42.08 42.22 40.04 117,100
Jan 11, 2024 42.02 42.39 41.64 42.35 40.16 144,500
Jan 10, 2024 42.15 42.44 42.05 42.16 39.98 121,000
Jan 9, 2024 42.50 42.70 41.73 42.32 40.13 193,800
Jan 8, 2024 43.36 43.45 42.45 42.69 40.48 155,200
Jan 5, 2024 43.15 43.71 43.15 43.38 41.14 475,100
Jan 4, 2024 42.68 43.30 42.35 42.95 40.73 422,000
Jan 3, 2024 42.70 42.93 42.40 42.42 40.23 347,600
Jan 2, 2024 42.42 42.88 42.42 42.74 40.53 220,600
Dec 29, 2023 42.39 42.69 42.02 42.31 40.12 154,500
Dec 28, 2023 41.86 42.32 41.86 42.27 40.08 152,000
Dec 27, 2023 41.98 42.10 41.83 41.86 39.70 125,100
Dec 26, 2023 42.05 42.15 41.85 42.02 39.85 91,600
Dec 22, 2023 42.16 42.34 41.85 42.03 39.86 103,500
Dec 21, 2023 42.13 42.25 41.43 41.91 39.74 135,000
Dec 20, 2023 42.24 42.45 41.99 42.12 39.94 260,900
Dec 19, 2023 41.75 42.37 41.70 42.33 40.14 202,100
Dec 18, 2023 41.25 41.91 40.99 41.85 39.69 147,900
Dec 15, 2023 41.39 41.63 40.92 41.22 39.09 377,900
Dec 14, 2023 42.28 42.28 41.13 41.26 39.13 231,400
Dec 13, 2023 41.70 42.25 41.31 42.25 40.06 645,000
Dec 12, 2023 41.51 41.92 41.45 41.78 39.62 154,300
Dec 11, 2023 41.65 41.91 41.56 41.67 39.51 136,700
Dec 8, 2023 41.53 41.56 41.20 41.55 39.40 184,900
Dec 7, 2023 42.49 42.49 41.61 41.65 39.50 143,100
Dec 6, 2023 43.02 43.42 41.97 42.28 40.09 213,500
Dec 5, 2023 42.69 43.58 42.60 43.24 41.00 217,400
Dec 4, 2023 42.18 42.88 42.18 42.69 40.48 158,400
Dec 1, 2023 42.08 42.42 41.99 42.22 40.04 141,600
Nov 30, 2023 41.41 42.17 41.41 42.13 39.95 145,000
Nov 29, 2023 41.51 41.64 41.19 41.40 39.26 119,400
Nov 28, 2023 41.99 42.07 41.35 41.45 39.31 110,300
Nov 27, 2023 41.81 42.06 41.59 41.92 39.75 143,700
Nov 24, 2023 41.64 42.21 41.64 41.81 39.65 68,000
Nov 22, 2023 41.16 41.61 40.98 41.51 39.36 138,500
Nov 21, 2023 40.75 41.45 40.75 41.25 39.12 190,800
Nov 20, 2023 39.97 40.82 39.75 40.66 38.56 210,800
Nov 17, 2023 39.80 40.29 39.80 40.12 38.05 193,100
Nov 16, 2023 39.35 39.77 39.35 39.74 37.68 154,900
Nov 15, 2023 39.45 39.57 39.19 39.22 37.19 112,000
Nov 14, 2023 38.99 39.65 38.87 39.51 37.47 161,000
Nov 13, 2023 38.99 39.23 38.87 39.09 37.07 101,100
Nov 10, 2023 0.42 Dividend
Nov 10, 2023 38.98 39.03 38.32 38.96 36.95 150,000
Nov 9, 2023 39.21 39.52 39.01 39.44 37.00 138,800
Nov 8, 2023 39.48 39.64 39.11 39.20 36.78 104,900
Nov 7, 2023 39.77 39.77 39.48 39.56 37.11 143,600
Nov 6, 2023 39.97 40.17 39.71 39.91 37.44 262,800
Nov 3, 2023 40.60 40.63 40.01 40.04 37.56 151,300
Nov 2, 2023 40.77 40.91 40.01 40.42 37.92 235,800
Nov 1, 2023 40.40 41.10 40.19 40.75 38.23 165,000
Oct 31, 2023 39.42 40.67 39.42 40.40 37.90 169,300
Oct 30, 2023 40.67 40.67 38.75 39.20 36.78 155,700
Oct 27, 2023 40.10 40.10 39.32 39.53 37.09 136,200
Oct 26, 2023 40.65 40.97 40.10 40.23 37.74 191,500
Oct 25, 2023 39.89 40.80 39.89 40.52 38.02 124,300
Oct 24, 2023 39.48 39.92 39.35 39.86 37.40 90,400
Oct 23, 2023 39.40 39.49 39.05 39.29 36.86 100,000
Oct 20, 2023 40.54 40.54 39.45 39.49 37.05 149,100
Oct 19, 2023 41.15 41.26 40.25 40.32 37.83 116,500
Oct 18, 2023 41.29 41.39 40.99 41.06 38.52 72,600
Oct 17, 2023 41.05 41.78 41.05 41.44 38.88 144,000
Oct 16, 2023 40.44 41.21 40.44 41.15 38.61 121,400
Oct 13, 2023 40.23 40.65 40.06 40.24 37.75 102,700
Oct 12, 2023 40.30 40.56 39.87 39.94 37.47 118,500
Oct 11, 2023 39.53 40.33 39.53 40.27 37.78 168,900
Oct 10, 2023 39.84 40.00 39.56 39.58 37.13 160,700
Oct 9, 2023 39.05 39.80 38.92 39.75 37.29 106,900
Oct 6, 2023 38.90 39.33 38.86 39.21 36.79 122,800
Oct 5, 2023 38.55 39.06 38.53 38.96 36.55 93,600
Oct 4, 2023 38.34 38.66 37.95 38.64 36.25 180,400
Oct 3, 2023 38.86 38.96 38.24 38.34 35.97 90,000
Oct 2, 2023 39.22 39.31 38.41 39.04 36.63 164,500
Sep 29, 2023 39.80 39.80 39.29 39.35 36.92 93,900
Sep 28, 2023 39.75 40.07 39.62 39.71 37.26 64,700
Sep 27, 2023 39.83 39.85 39.38 39.68 37.23 72,800
Sep 26, 2023 40.17 40.46 39.65 39.66 37.21 109,000
Sep 25, 2023 40.29 40.53 40.15 40.26 37.77 107,400
Sep 22, 2023 40.32 40.69 40.20 40.40 37.90 132,500
Sep 21, 2023 40.44 40.88 40.35 40.37 37.87 117,900
Sep 20, 2023 40.41 41.08 40.40 40.67 38.16 180,700
Sep 19, 2023 40.24 40.62 40.21 40.24 37.75 135,600
Sep 18, 2023 39.24 40.27 39.02 40.20 37.72 155,800
Sep 15, 2023 39.56 39.80 39.09 39.14 36.72 473,700
Sep 14, 2023 39.44 39.64 39.28 39.45 37.01 124,300
Sep 13, 2023 39.34 39.67 38.93 39.08 36.66 107,200
Sep 12, 2023 38.66 39.45 38.48 39.25 36.82 99,500
Sep 11, 2023 38.57 38.97 38.53 38.62 36.23 80,200
Sep 8, 2023 38.42 38.73 38.23 38.44 36.06 124,900
Sep 7, 2023 38.84 39.01 38.44 38.48 36.10 274,600
Sep 6, 2023 38.48 39.04 38.04 38.79 36.39 114,700
Sep 5, 2023 39.44 39.67 38.88 38.88 36.48 149,000
Sep 1, 2023 39.73 39.81 39.52 39.64 37.19 85,700
Aug 31, 2023 39.63 39.71 39.15 39.33 36.90 139,100
Aug 30, 2023 39.45 39.68 39.31 39.59 37.14 94,600
Aug 29, 2023 39.37 39.55 39.06 39.47 37.03 131,800
Aug 28, 2023 39.19 39.68 39.01 39.13 36.71 83,200
Aug 25, 2023 39.08 39.35 38.83 39.15 36.73 75,100
Aug 24, 2023 38.88 39.47 38.88 39.01 36.60 73,000
Aug 23, 2023 38.82 39.16 38.75 39.04 36.63 94,700
Aug 22, 2023 39.08 39.18 38.63 38.80 36.40 85,100
Aug 21, 2023 39.36 39.36 38.94 39.07 36.65 80,800
Aug 18, 2023 39.39 39.65 39.17 39.29 36.86 100,700
Aug 17, 2023 40.15 40.37 39.43 39.44 37.00 138,400
Aug 16, 2023 39.79 40.10 39.78 40.01 37.54 116,500
Aug 15, 2023 40.05 40.14 39.65 39.90 37.43 90,900
Aug 14, 2023 41.08 41.15 40.40 40.44 37.94 81,800
Aug 11, 2023 0.42 Dividend
Aug 11, 2023 40.78 41.07 40.69 41.02 38.48 86,100
Aug 10, 2023 41.22 41.66 41.07 41.16 38.22 138,200
Aug 9, 2023 41.13 41.42 40.77 41.12 38.18 162,500
Aug 8, 2023 41.74 42.04 41.15 41.28 38.33 155,600
Aug 7, 2023 42.25 42.59 42.12 42.14 39.13 181,000
Aug 4, 2023 42.83 43.19 41.83 41.85 38.86 310,400
Aug 3, 2023 40.49 43.30 40.49 43.10 40.02 471,200
Aug 2, 2023 39.50 40.50 39.14 40.26 37.39 4,665,800
Aug 1, 2023 39.28 39.68 38.83 39.51 36.69 180,600
Jul 31, 2023 39.51 39.92 38.00 39.16 36.36 318,700
Jul 28, 2023 40.40 40.47 39.80 39.94 37.09 202,700
Jul 27, 2023 40.22 40.57 39.99 40.23 37.36 172,200
Jul 26, 2023 39.26 40.39 39.26 40.15 37.28 182,500
Jul 25, 2023 39.23 39.23 38.75 39.12 36.33 227,800
Jul 24, 2023 38.92 39.10 38.65 38.98 36.20 84,000
Jul 21, 2023 39.13 39.16 38.77 39.01 36.23 112,000
Jul 20, 2023 38.44 38.97 38.44 38.97 36.19 89,000
Jul 19, 2023 38.29 38.53 38.08 38.24 35.51 91,700
Jul 18, 2023 38.06 38.48 38.06 38.10 35.38 100,600
Jul 17, 2023 37.80 38.44 37.74 38.03 35.32 85,400
Jul 14, 2023 38.28 38.28 37.54 37.75 35.06 153,900
Jul 13, 2023 37.97 38.43 37.93 38.33 35.59 144,900
Jul 12, 2023 38.68 38.92 38.17 38.26 35.53 148,300
Jul 11, 2023 37.87 38.58 37.87 38.55 35.80 162,600
Jul 10, 2023 38.87 39.09 38.16 38.27 35.54 115,100
Jul 7, 2023 38.63 39.29 38.39 38.90 36.12 195,800
Jul 6, 2023 38.33 38.73 38.20 38.57 35.82 111,300
Jul 5, 2023 38.59 38.78 38.00 38.66 35.90 137,900
Jul 3, 2023 38.49 39.24 38.35 38.86 36.09 109,100
Jun 30, 2023 38.72 38.83 38.29 38.62 35.86 207,400
Jun 29, 2023 38.49 38.76 38.49 38.57 35.82 160,200
Jun 28, 2023 38.89 38.89 38.17 38.29 35.56 149,400
Jun 27, 2023 39.26 39.62 39.04 39.07 36.28 125,900
Jun 26, 2023 39.34 39.53 38.84 39.20 36.40 175,300
Jun 23, 2023 38.78 39.33 38.53 39.14 36.35 797,400
Jun 22, 2023 38.53 39.03 38.18 38.99 36.21 214,800
Jun 21, 2023 38.25 38.57 37.90 38.43 35.69 147,200
Jun 20, 2023 38.43 38.87 37.89 38.35 35.61 162,400
Jun 16, 2023 38.48 38.78 38.27 38.51 35.76 509,000
Jun 15, 2023 37.98 38.40 37.81 38.24 35.51 137,400
Jun 14, 2023 39.14 39.29 37.83 37.93 35.22 126,800
Jun 13, 2023 39.07 39.58 38.90 38.97 36.19 145,000
Jun 12, 2023 39.38 39.38 38.10 38.80 36.03 308,400
Jun 9, 2023 39.60 39.89 39.26 39.55 36.73 170,200
Jun 8, 2023 40.01 40.11 39.55 39.62 36.79 157,700
Jun 7, 2023 39.26 40.06 39.03 40.01 37.15 156,500
Jun 6, 2023 38.71 39.17 38.55 39.08 36.29 214,000
Jun 5, 2023 38.29 38.62 38.11 38.59 35.84 178,300
Jun 2, 2023 37.19 38.27 37.19 38.21 35.48 107,600
Jun 1, 2023 36.96 37.16 36.64 36.92 34.28 207,400
May 31, 2023 36.99 37.08 36.61 36.86 34.23 168,300
May 30, 2023 36.85 37.13 36.49 37.00 34.36 163,400
May 26, 2023 37.46 37.46 36.41 36.85 34.22 235,000
May 25, 2023 37.56 37.77 37.13 37.35 34.68 112,400
May 24, 2023 38.31 38.33 37.80 37.85 35.15 120,900
May 23, 2023 38.79 39.12 38.51 38.51 35.76 116,000
May 22, 2023 39.31 39.62 38.51 38.88 36.10 132,300
May 19, 2023 39.89 40.13 39.23 39.27 36.47 151,300
May 18, 2023 39.33 39.66 39.01 39.62 36.79 86,600
May 17, 2023 39.53 39.53 39.11 39.40 36.59 156,200
May 16, 2023 39.56 40.01 39.11 39.32 36.51 121,300
May 15, 2023 39.99 40.12 39.47 39.74 36.90 109,600
May 12, 2023 0.42 Dividend
May 12, 2023 40.03 40.30 39.53 39.85 37.01 85,600
May 11, 2023 39.98 40.38 39.90 40.32 37.05 116,200
May 10, 2023 40.38 40.77 39.99 40.28 37.01 222,900
May 9, 2023 39.92 40.33 39.77 40.20 36.94 139,100
May 8, 2023 40.00 40.18 39.80 40.11 36.86 93,900
May 5, 2023 40.04 40.50 39.83 39.93 36.69 149,900
May 4, 2023 39.88 40.03 39.07 39.65 36.44 188,300
May 3, 2023 39.74 40.49 39.47 40.02 36.78 191,400
May 2, 2023 38.96 39.51 38.44 39.28 36.10 323,300
May 1, 2023 37.41 39.10 36.75 39.05 35.88 380,400
Apr 28, 2023 38.45 39.26 38.45 38.91 35.76 131,000
Apr 27, 2023 38.04 38.78 37.85 38.53 35.41 181,400
Apr 26, 2023 38.60 39.03 37.64 37.88 34.81 240,700
Apr 25, 2023 38.73 39.05 38.71 38.84 35.69 129,800
Apr 24, 2023 39.20 39.57 38.98 39.08 35.91 75,100
Apr 21, 2023 39.89 39.89 38.90 39.21 36.03 161,000
Apr 20, 2023 40.13 40.37 39.60 39.83 36.60 208,300

Related Tickers

THG The Hanover Insurance Group, Inc.
131.08
+3.04%
 
L Loews Corporation
75.64
+2.44%
 
AHL-PD Aspen Insurance Holdings Limited
19.45
+0.10%
 
KMPR Kemper Corporation
58.01
+1.77%
 
AFG American Financial Group, Inc.
127.86
+1.95%
 
WTM White Mountains Insurance Group, Ltd.
1,791.19
+2.82%
 
ALL-PH The Allstate Corporation
21.76
+0.42%
 
AHL-PC Aspen Insurance Holdings Limited
25.45
+0.20%
 
CINF Cincinnati Financial Corporation
119.95
+2.07%
 
MCY Mercury General Corporation
53.63
+1.82%