MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CNA — CNA Financial Corporation
NYSECNA Financial Corporation
$46.34
+0.46(+1.00%)
- O
- 46.22
- H
- 46.42
- L
- 45.84
- V
- 436.92K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$46.34
Period Return-3.64%
Period High$55.71
Period Low$41.53
Avg Daily Volume470.0K
Total Trading Days365
CNA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $46.22 | $46.42 | $45.84 | $46.34 | +$0.46 | +1.00% | 436,921 | $46.20 | $45.84 $46.42 |
| Oct 1, 2026 | $44.86 | $46.09 | $44.84 | $45.88 | +$1.00 | +2.23% | 625,212 | $45.74 | $44.84 $46.09 |
| Sep 30, 2026 | $45.93 | $46.17 | $44.85 | $44.88 | $-1.11 | -2.41% | 561,617 | $45.09 | $44.85 $46.17 |
| Sep 29, 2026 | $45.10 | $46.11 | $45.00 | $45.99 | +$0.55 | +1.21% | 654,144 | $45.79 | $45.00 $46.11 |
| Sep 28, 2026 | $46.04 | $46.13 | $45.41 | $45.44 | $-0.54 | -1.17% | 619,909 | $45.62 | $45.41 $46.13 |
| Sep 25, 2026 | $46.26 | $46.35 | $45.75 | $45.98 | $-0.13 | -0.28% | 491,988 | $45.95 | $45.75 $46.35 |
| Sep 24, 2026 | $47.40 | $47.60 | $46.02 | $46.11 | $-1.00 | -2.12% | 598,784 | $46.46 | $46.02 $47.60 |
| Sep 23, 2026 | $47.34 | $48.45 | $47.06 | $47.11 | $-0.36 | -0.76% | 1,071,589 | $47.59 | $47.06 $48.45 |
| Sep 22, 2026 | $47.79 | $47.95 | $47.01 | $47.47 | $-0.32 | -0.67% | 1,114,129 | $47.58 | $47.01 $47.95 |
| Sep 21, 2026 | $48.09 | $48.61 | $47.75 | $47.79 | $-0.23 | -0.48% | 895,661 | $48.20 | $47.75 $48.61 |
| Sep 18, 2026 | $47.88 | $48.27 | $47.50 | $48.02 | $-0.18 | -0.37% | 1,084,422 | $48.05 | $47.50 $48.27 |
| Sep 17, 2026 | $48.14 | $48.32 | $47.72 | $48.20 | +$0.12 | +0.25% | 675,247 | $48.10 | $47.72 $48.32 |
| Sep 16, 2026 | $48.22 | $48.71 | $47.50 | $48.08 | $-0.34 | -0.70% | 568,625 | $48.03 | $47.50 $48.71 |
| Sep 15, 2026 | $47.95 | $48.51 | $47.62 | $48.42 | +$0.33 | +0.69% | 571,029 | $48.13 | $47.62 $48.51 |
| Sep 14, 2026 | $48.08 | $48.64 | $47.69 | $48.09 | +$0.42 | +0.88% | 560,404 | $48.02 | $47.69 $48.64 |
| Sep 11, 2026 | $47.93 | $48.09 | $47.14 | $47.67 | +$0.19 | +0.40% | 453,900 | $47.59 | $47.14 $48.09 |
| Sep 10, 2026 | $47.83 | $48.11 | $47.10 | $47.48 | +$0.09 | +0.19% | 347,469 | $47.33 | $47.10 $48.11 |
| Sep 9, 2026 | $47.68 | $47.75 | $47.24 | $47.39 | $-0.38 | -0.80% | 434,464 | $47.46 | $47.24 $47.75 |
| Sep 8, 2026 | $48.07 | $48.33 | $47.61 | $47.77 | $-0.70 | -1.44% | 398,808 | $47.94 | $47.61 $48.33 |
| Sep 4, 2026 | $48.91 | $49.45 | $48.45 | $48.47 | $-0.69 | -1.40% | 309,946 | $48.62 | $48.45 $49.45 |
| Sep 3, 2026 | $48.88 | $49.43 | $48.63 | $49.16 | +$0.60 | +1.24% | 342,355 | $49.18 | $48.63 $49.43 |
| Sep 2, 2026 | $48.98 | $49.30 | $48.03 | $48.56 | $-0.12 | -0.25% | 619,729 | $48.48 | $48.03 $49.30 |
| Sep 1, 2026 | $48.77 | $49.16 | $48.25 | $48.68 | +$0.11 | +0.23% | 515,998 | $48.60 | $48.25 $49.16 |
| Aug 31, 2026 | $49.14 | $49.24 | $48.53 | $48.57 | $-0.74 | -1.50% | 327,568 | $48.66 | $48.53 $49.24 |
| Aug 28, 2026 | $49.20 | $49.34 | $48.78 | $49.31 | +$0.39 | +0.80% | 371,536 | $49.19 | $48.78 $49.34 |
| Aug 27, 2026 | $48.76 | $49.21 | $48.12 | $48.92 | $-0.53 | -1.07% | 312,646 | $48.81 | $48.12 $49.21 |
| Aug 26, 2026 | $49.24 | $49.71 | $49.19 | $49.45 | +$0.31 | +0.63% | 351,407 | $49.45 | $49.19 $49.71 |
| Aug 25, 2026 | $49.66 | $49.80 | $49.01 | $49.14 | $-0.51 | -1.03% | 253,038 | $49.21 | $49.01 $49.80 |
| Aug 24, 2026 | $49.30 | $50.32 | $49.30 | $49.65 | +$0.67 | +1.37% | 283,547 | $49.72 | $49.30 $50.32 |
| Aug 21, 2026 | $49.75 | $50.08 | $48.98 | $48.98 | $-0.50 | -1.01% | 257,314 | $49.20 | $48.98 $50.08 |