CNA Financial Corporation Common Stock (CNA)

Historical Prices For CNA Financial Corporation Common Stock (CNA)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	49.25	49.69	49.17	49.55	291,567	49.55
8/28/2025	49.41	49.48	49.07	49.11	256,803	49.11
8/27/2025	48.82	49.52	48.76	49.33	373,054	49.33
8/26/2025	48.76	48.99	48.48	48.87	340,213	48.87
8/25/2025	49.22	49.27	48.72	48.93	354,510	48.93
8/22/2025	49.48	49.77	49.26	49.33	299,561	49.33
8/21/2025	48.89	49.32	48.81	49.32	764,380	49.32
8/20/2025	48.63	49.31	48.55	48.92	557,170	48.92
8/19/2025	47.26	48.50	47.23	48.48	525,187	48.48
8/18/2025	47.17	47.33	46.99	47.21	419,053	47.21
8/15/2025	47.86	48.15	47.60	47.73	354,357	47.27
8/14/2025	47.95	48.01	47.55	47.71	456,742	47.25
8/13/2025	47.62	48.12	47.40	47.97	282,794	47.51
8/12/2025	47.39	47.68	47.36	47.52	398,976	47.06
8/11/2025	47.17	47.40	47.08	47.32	429,050	46.86
8/08/2025	47.23	47.49	46.97	47.00	381,032	46.55
8/07/2025	47.63	47.97	46.86	47.01	549,700	46.56
8/06/2025	46.49	47.75	46.48	47.60	580,203	47.14
8/05/2025	45.70	46.78	45.70	46.58	688,846	46.13
8/04/2025	44.10	45.86	44.03	45.66	908,842	45.22
8/01/2025	44.48	44.48	43.75	43.89	644,059	43.47
7/31/2025	43.80	44.73	43.80	44.33	488,713	43.90
7/30/2025	44.44	44.71	43.81	44.03	442,399	43.61
7/29/2025	44.14	44.81	44.11	44.48	540,667	44.05
7/28/2025	44.25	44.29	43.80	43.94	544,229	43.52
7/25/2025	44.11	44.50	44.03	44.43	530,845	44.00
7/24/2025	44.31	44.35	43.89	43.96	404,342	43.54
7/23/2025	44.72	44.81	44.26	44.58	562,629	44.15
7/22/2025	43.79	44.65	43.71	44.64	637,254	44.21
7/21/2025	44.40	44.40	43.66	43.70	400,438	43.28
7/18/2025	44.19	44.69	44.11	44.25	686,661	43.82
7/17/2025	43.53	44.19	43.36	44.10	634,561	43.67
7/16/2025	43.50	43.83	43.29	43.76	632,644	43.34
7/15/2025	43.86	44.02	43.33	43.33	609,076	42.91
7/14/2025	43.91	44.39	43.80	44.17	771,710	43.74
7/11/2025	43.68	44.11	43.55	43.97	598,826	43.55
7/10/2025	44.52	44.55	43.78	43.94	593,845	43.52
7/09/2025	45.10	45.11	44.41	44.54	624,714	44.11
7/08/2025	44.96	45.45	44.79	45.07	532,563	44.64
7/07/2025	45.68	45.85	44.98	45.18	506,398	44.74
7/03/2025	45.66	45.97	45.60	45.69	429,136	45.25
7/02/2025	46.37	46.44	44.88	45.45	560,744	45.01
7/01/2025	46.40	46.81	46.17	46.48	546,981	46.03
6/30/2025	46.49	46.62	46.00	46.53	617,527	46.08
6/27/2025	46.06	46.50	45.65	46.50	3,380,876	46.05
6/26/2025	45.62	46.07	45.55	45.97	492,263	45.53
6/25/2025	46.04	46.41	45.26	45.41	604,932	44.97
6/24/2025	45.92	46.09	45.43	46.09	576,918	45.65
6/23/2025	45.32	45.82	45.07	45.81	404,828	45.37
6/20/2025	45.22	45.51	44.95	45.29	581,104	44.85
6/18/2025	45.05	45.26	44.82	45.11	451,702	44.68
6/17/2025	45.17	45.49	44.62	45.03	514,390	44.60
6/16/2025	46.04	46.25	45.34	45.45	445,935	45.01
6/13/2025	45.80	46.05	45.49	45.64	335,197	45.20
6/12/2025	45.61	46.12	45.49	46.09	309,363	45.65
6/11/2025	45.63	45.90	45.34	45.80	309,827	45.36
6/10/2025	46.39	46.48	45.37	45.69	840,044	45.25
6/09/2025	47.06	47.13	45.72	46.53	375,132	46.08
6/06/2025	47.16	47.37	46.90	47.13	240,313	46.68
6/05/2025	47.00	47.14	46.65	46.97	327,507	46.52
6/04/2025	48.23	48.23	46.95	47.06	215,881	46.61
6/03/2025	48.05	48.37	47.00	48.02	315,994	47.56
6/02/2025	47.63	48.37	47.51	48.34	427,063	47.87