CNA Financial Corporation Common Stock (CNA)

Historical Prices For CNA Financial Corporation Common Stock (CNA)

Date Range:

2025-09-02 - 2025-12-02

Date	Open	High	Low	Close	Volume	Adjusted Close
12/01/2025	46.92	47.04	45.99	46.18	367,225	46.18
11/28/2025	46.85	47.03	46.67	46.75	134,776	46.75
11/26/2025	46.75	47.18	46.75	46.93	237,489	46.93
11/25/2025	46.70	47.08	46.60	46.73	241,222	46.73
11/24/2025	46.41	46.59	46.06	46.48	347,066	46.48
11/21/2025	46.32	46.89	46.32	46.48	324,426	46.48
11/20/2025	46.20	46.59	45.92	46.23	243,218	46.23
11/19/2025	46.20	46.38	45.83	46.03	274,224	46.03
11/18/2025	45.78	46.40	45.46	46.24	260,791	46.24
11/17/2025	46.06	46.31	45.66	45.79	368,142	45.79
11/14/2025	46.27	46.38	45.88	46.31	283,805	45.85
11/13/2025	46.08	46.47	46.07	46.18	233,896	45.72
11/12/2025	45.84	46.22	45.67	45.97	263,743	45.51
11/11/2025	45.50	46.03	45.43	46.02	378,560	45.56
11/10/2025	45.03	45.60	44.71	45.34	362,368	44.89
11/07/2025	44.48	45.24	44.48	45.23	375,308	44.78
11/06/2025	44.66	45.00	44.18	44.20	302,094	43.76
11/05/2025	44.50	45.11	44.31	44.66	382,873	44.22
11/04/2025	44.07	44.46	43.74	44.35	373,230	43.91
11/03/2025	45.28	45.36	43.89	44.05	695,377	43.61
10/31/2025	44.26	44.64	44.26	44.55	610,688	44.11
10/30/2025	44.23	45.00	44.17	44.61	435,722	44.17
10/29/2025	44.01	44.36	43.92	44.05	524,288	43.61
10/28/2025	45.39	45.41	44.24	44.51	483,103	44.07
10/27/2025	45.65	45.65	45.18	45.27	391,984	44.82
10/24/2025	45.47	45.71	45.29	45.41	286,024	44.96
10/23/2025	45.57	45.60	45.13	45.42	184,887	44.97
10/22/2025	45.94	45.95	45.41	45.44	376,151	44.99
10/21/2025	45.57	46.00	45.23	45.71	227,434	45.26
10/20/2025	45.61	45.67	45.18	45.58	247,998	45.13
10/17/2025	45.37	45.76	45.15	45.52	271,198	45.07
10/16/2025	45.76	45.76	45.05	45.12	304,611	44.67
10/15/2025	46.93	47.18	46.24	46.26	452,749	45.80
10/14/2025	46.70	47.30	46.27	47.08	318,146	46.61
10/13/2025	46.58	46.87	46.01	46.48	287,835	46.02
10/10/2025	46.40	46.69	46.02	46.67	527,226	46.21
10/09/2025	46.91	46.97	45.96	46.07	318,355	45.61
10/08/2025	47.16	47.35	46.72	46.74	293,341	46.28
10/07/2025	46.83	47.28	46.58	46.90	385,721	46.43
10/06/2025	46.31	46.77	46.17	46.75	411,317	46.29
10/03/2025	46.14	46.69	46.11	46.39	310,153	45.93
10/02/2025	45.66	46.15	45.48	46.15	407,471	45.69
10/01/2025	46.25	46.45	45.97	45.97	409,384	45.51
9/30/2025	46.00	46.51	45.84	46.46	465,802	46.00
9/29/2025	46.35	46.37	45.86	45.96	347,058	45.50
9/26/2025	46.08	46.64	46.08	46.44	311,340	45.98
9/25/2025	45.95	46.41	45.59	45.68	284,928	45.23
9/24/2025	45.55	46.10	45.48	46.01	333,119	45.55
9/23/2025	46.07	46.47	45.58	45.67	367,488	45.22
9/22/2025	45.58	46.16	45.43	46.00	557,287	45.54
9/19/2025	46.43	46.50	45.15	45.51	3,379,678	45.06
9/18/2025	45.97	46.49	45.97	46.40	237,183	45.94
9/17/2025	46.02	46.58	46.02	46.15	301,678	45.69
9/16/2025	46.56	46.56	45.73	46.02	572,798	45.56
9/15/2025	47.51	47.60	46.61	46.67	272,057	46.21
9/12/2025	47.66	47.98	47.46	47.51	271,974	47.04
9/11/2025	47.48	48.04	47.41	47.89	265,842	47.41
9/10/2025	47.22	47.40	46.70	47.36	376,096	46.89
9/09/2025	47.75	47.83	47.27	47.28	264,779	46.81
9/08/2025	47.92	47.95	47.39	47.71	324,133	47.24
9/05/2025	48.99	49.04	47.92	48.01	326,647	47.53
9/04/2025	49.23	49.44	48.86	48.95	367,434	48.46
9/03/2025	48.69	48.98	48.44	48.92	513,021	48.43
9/02/2025	49.00	49.15	48.39	48.98	477,051	48.49