CNA Financial Corporation (CNA) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	52.11	52.45	51.55	52.02	-1.14%	375,500
2026-08-06	53.01	53.01	52.15	52.62	+0.53%	411,700
2026-08-05	52.85	53.46	52.25	52.34	-1.17%	695,000
2026-08-04	52.59	53.40	52.01	52.96	-1.18%	728,800
2026-08-03	54.45	55.25	52.50	53.59	+2.13%	647,700
2026-07-31	52.71	53.30	52.42	52.47	-1.48%	482,600
2026-07-30	54.95	54.95	52.95	53.26	-3.44%	447,500
2026-07-29	54.92	55.57	54.76	55.16	-0.27%	497,600
2026-07-28	54.51	55.71	54.51	55.31	+2.09%	469,200
2026-07-27	53.65	54.60	52.99	54.18	+0.97%	445,300
2026-07-24	52.23	53.77	52.14	53.66	+2.76%	387,600
2026-07-23	51.72	52.36	51.34	52.22	+0.71%	549,400
2026-07-22	52.56	52.56	51.53	51.85	-1.46%	453,200
2026-07-21	52.60	52.74	52.01	52.62	-0.55%	353,732
2026-07-20	52.24	52.99	51.85	52.91	+1.22%	457,150
2026-07-17	51.97	52.98	51.89	52.27	+1.65%	750,500
2026-07-16	50.11	51.43	50.11	51.42	+2.88%	535,300
2026-07-15	50.78	50.95	49.53	49.98	-1.83%	539,000
2026-07-14	51.44	51.94	50.74	50.91	-1.93%	539,200
2026-07-13	51.81	52.18	51.53	51.91	+1.19%	447,000
2026-07-10	51.07	51.48	50.73	51.30	+0.77%	335,500
2026-07-09	51.57	51.62	50.56	50.91	-1.03%	501,100
2026-07-08	52.14	52.26	51.00	51.44	-0.69%	461,500
2026-07-07	52.15	52.86	51.74	51.80	+0.23%	587,700
2026-07-06	51.07	51.77	50.83	51.68	+1.00%	553,700
2026-07-02	50.00	51.22	49.61	51.17	+3.08%	616,500
2026-07-01	48.93	49.78	48.77	49.64	+2.12%	452,400
2026-06-30	48.91	49.14	48.53	48.61	-0.69%	547,800
2026-06-29	48.18	49.00	48.18	48.95	+1.22%	484,500
2026-06-26	47.25	48.44	47.22	48.36	+3.03%	663,300
2026-06-25	46.75	47.61	46.34	46.94	+0.00%	525,900
2026-06-24	47.04	47.47	46.75	46.94	+0.04%	563,300
2026-06-23	46.15	46.98	45.68	46.92	+2.53%	524,556
2026-06-22	44.86	46.01	44.82	45.76	+2.79%	961,410
2026-06-18	45.53	45.53	44.50	44.52	-1.70%	2,192,400
2026-06-17	45.17	45.81	44.94	45.29	-0.53%	820,400
2026-06-16	45.31	45.69	44.92	45.53	+1.36%	477,000
2026-06-15	44.83	45.37	44.76	44.92	-0.44%	534,100
2026-06-12	44.73	45.20	44.47	45.12	+0.60%	456,500
2026-06-11	45.26	45.39	44.81	44.85	+0.11%	430,700
2026-06-10	44.43	45.11	44.14	44.80	+1.96%	556,100
2026-06-09	43.54	44.26	43.43	43.94	+1.48%	520,600
2026-06-08	43.39	43.49	43.07	43.30	-0.82%	400,600
2026-06-05	42.63	43.84	42.63	43.66	+3.66%	460,700
2026-06-04	42.30	42.87	42.00	42.12	+0.50%	393,900
2026-06-03	42.29	42.42	41.81	41.91	-0.78%	436,000
2026-06-02	41.85	42.70	41.85	42.24	+0.81%	526,300
2026-06-01	41.53	42.16	41.53	41.90	-0.38%	597,800
2026-05-29	42.10	42.58	42.02	42.06	-0.68%	492,800
2026-05-28	42.62	42.94	42.21	42.35	-1.03%	536,000
2026-05-27	43.62	44.08	42.65	42.79	-2.15%	543,900
2026-05-26	44.11	44.33	43.70	43.73	-0.73%	367,038
2026-05-22	44.46	44.49	44.02	44.05	-0.63%	400,600
2026-05-21	44.28	44.45	43.74	44.33	-0.23%	376,900
2026-05-20	44.31	44.57	43.89	44.43	+0.41%	417,500
2026-05-19	44.39	44.81	43.87	44.25	-0.38%	473,600
2026-05-18	43.20	44.63	43.20	44.42	+1.58%	384,600
2026-05-15	43.66	43.93	43.34	43.73	+0.99%	416,400
2026-05-14	43.00	43.53	43.00	43.30	+1.52%	501,600
2026-05-13	43.26	43.62	42.48	42.65	-1.57%	651,400
2026-05-12	43.29	43.53	42.80	43.33	+0.46%	582,400
2026-05-11	43.71	44.02	43.03	43.13	-0.94%	665,200
2026-05-08	43.79	44.00	43.30	43.54	-0.41%	445,200
2026-05-07	43.18	44.00	43.18	43.72	+0.67%	639,900
2026-05-06	44.76	45.19	43.35	43.43	-2.47%	828,000
2026-05-05	43.56	44.97	42.77	44.53	+0.70%	823,300
2026-05-04	47.93	47.93	43.09	44.22	-7.95%	1,482,000
2026-05-01	48.34	48.79	47.89	48.04	-0.39%	566,900
2026-04-30	47.43	48.50	47.43	48.23	+0.92%	437,000
2026-04-29	48.43	48.54	47.53	47.79	-1.91%	374,300
2026-04-28	48.53	48.92	48.19	48.72	+1.50%	367,300
2026-04-27	47.93	48.59	47.83	48.00	-0.37%	424,400
2026-04-24	48.55	48.78	47.99	48.18	-1.17%	386,100
2026-04-23	48.29	48.95	47.97	48.75	+1.44%	294,300
2026-04-22	48.06	48.13	47.41	48.06	-0.23%	531,500
2026-04-21	47.67	48.46	47.47	48.17	+1.03%	567,900
2026-04-20	48.27	48.64	47.56	47.68	-1.08%	376,500
2026-04-17	47.64	48.58	47.64	48.20	+1.09%	303,500
2026-04-16	47.30	47.69	47.28	47.68	+0.51%	285,500
2026-04-15	47.20	47.71	46.95	47.44	+0.40%	320,300
2026-04-14	47.25	47.60	47.02	47.25	-0.69%	280,700
2026-04-13	47.12	47.62	47.08	47.58	+0.76%	349,800
2026-04-10	47.63	47.88	46.96	47.22	-0.99%	282,700
2026-04-09	47.09	47.82	46.73	47.69	+0.59%	315,100
2026-04-08	46.79	47.44	46.72	47.41	+1.98%	374,700
2026-04-07	46.46	46.88	45.98	46.49	+0.26%	374,700
2026-04-06	46.18	46.50	45.92	46.37	+0.28%	409,900
2026-04-02	45.68	46.46	45.44	46.24	+1.14%	309,500
2026-04-01	46.04	46.04	45.55	45.72	-0.44%	377,900
2026-03-31	45.99	45.99	45.28	45.92	+0.66%	346,000
2026-03-30	45.23	45.84	44.96	45.62	+1.65%	300,100
2026-03-27	46.06	46.06	44.74	44.88	-2.07%	323,000
2026-03-26	45.69	45.91	45.62	45.83	+0.64%	295,800
2026-03-25	46.00	46.08	45.49	45.54	-0.48%	331,900
2026-03-24	45.49	45.96	45.44	45.76	+0.62%	359,200
2026-03-23	45.75	46.11	45.37	45.48	+0.26%	430,500
2026-03-20	44.93	45.37	44.68	45.36	+0.53%	1,803,300
2026-03-19	45.89	46.09	44.97	45.12	-1.53%	398,700
2026-03-18	46.65	46.65	45.80	45.82	-2.03%	364,200
2026-03-17	47.38	47.61	46.76	46.77	-0.19%	353,900
2026-03-16	47.01	47.47	46.54	46.86	+0.58%	608,900
2026-03-13	47.23	47.48	46.58	46.59	+0.13%	302,500
2026-03-12	46.54	47.26	46.21	46.53	-0.81%	487,800
2026-03-11	47.42	47.48	46.74	46.91	-1.37%	361,600
2026-03-10	47.36	48.18	47.21	47.56	+0.02%	368,100
2026-03-09	47.93	47.94	46.94	47.55	-1.27%	509,800
2026-03-06	48.17	48.21	46.88	48.16	-0.37%	353,600
2026-03-05	48.74	49.04	48.05	48.34	-1.35%	408,700
2026-03-04	49.35	49.35	48.44	49.00	-0.87%	472,600
2026-03-03	49.27	49.64	48.56	49.43	-0.30%	623,100
2026-03-02	47.90	49.71	47.90	49.58	+3.25%	797,000
2026-02-27	48.01	48.25	47.43	48.02	+0.10%	735,900
2026-02-26	47.78	48.18	47.24	47.97	+0.93%	530,300
2026-02-25	47.29	47.65	46.93	47.53	+0.89%	679,200
2026-02-24	46.88	47.48	46.77	47.11	+0.53%	778,100
2026-02-23	47.45	47.85	46.51	46.86	-6.22%	730,200
2026-02-20	49.39	50.12	48.98	49.97	+1.67%	872,800
2026-02-19	49.30	49.78	49.00	49.15	-0.34%	405,000
2026-02-18	49.64	49.86	48.85	49.32	-0.68%	408,000
2026-02-17	49.07	49.87	48.88	49.66	+1.99%	513,900
2026-02-13	48.77	48.84	48.21	48.69	-0.45%	393,200
2026-02-12	48.81	49.17	48.36	48.91	+0.74%	369,200
2026-02-11	48.24	48.84	47.65	48.55	-0.51%	425,400
2026-02-10	48.15	49.11	47.65	48.80	-0.67%	680,700
2026-02-09	49.94	50.72	48.65	49.13	-1.40%	827,500
2026-02-06	50.00	50.70	49.81	49.83	-0.54%	435,000
2026-02-05	49.65	50.52	49.65	50.10	+1.19%	441,900
2026-02-04	49.03	50.31	48.75	49.51	+1.58%	510,000
2026-02-03	48.21	49.25	48.16	48.74	+0.81%	380,500
2026-02-02	48.11	48.45	47.87	48.35	+1.02%	385,200
2026-01-30	47.82	48.09	47.31	47.86	+0.17%	305,100
2026-01-29	47.48	47.89	47.39	47.78	+1.16%	364,600
2026-01-28	46.58	47.38	46.53	47.23	+1.05%	405,700
2026-01-27	46.96	46.96	46.54	46.74	-0.60%	254,000
2026-01-26	46.47	47.20	46.35	47.02	+1.62%	281,100
2026-01-23	46.15	46.42	45.72	46.27	-0.06%	309,500
2026-01-22	46.13	46.44	45.88	46.30	-0.24%	342,100
2026-01-21	46.55	46.79	45.81	46.41	+0.02%	293,100
2026-01-20	46.22	46.93	46.21	46.40	+0.04%	422,800
2026-01-16	46.42	46.50	46.04	46.38	-0.09%	265,900
2026-01-15	46.32	46.73	46.23	46.42	+0.52%	309,600
2026-01-14	45.54	46.24	45.54	46.18	+1.67%	351,800
2026-01-13	46.29	46.43	45.21	45.42	-2.07%	277,100
2026-01-12	46.41	46.82	46.09	46.38	+0.06%	325,000
2026-01-09	46.97	47.30	46.27	46.35	-1.40%	386,400
2026-01-08	46.68	47.52	46.68	47.01	+0.94%	274,400
2026-01-07	46.57	46.73	46.34	46.57	-0.11%	374,800
2026-01-06	47.17	47.17	46.24	46.62	-1.73%	565,100
2026-01-05	46.52	47.77	46.52	47.44	+1.22%	401,600
2026-01-02	47.62	47.62	46.52	46.87	-1.82%	400,000
2025-12-31	47.83	47.94	47.62	47.74	-0.35%	309,100
2025-12-30	48.01	48.07	47.70	47.91	-0.25%	275,000
2025-12-29	47.84	48.12	47.69	48.03	+0.57%	331,000
2025-12-26	47.90	48.14	47.54	47.76	-0.25%	226,600
2025-12-24	47.73	48.05	47.70	47.88	+0.06%	139,900
2025-12-23	47.98	48.19	47.75	47.85	+0.04%	280,900
2025-12-22	47.28	48.10	47.21	47.83	+0.84%	424,400
2025-12-19	47.67	47.94	47.42	47.43	-0.79%	1,139,700
2025-12-18	47.43	47.85	47.28	47.81	+0.38%	410,100
2025-12-17	47.02	47.80	47.02	47.63	+1.06%	389,700
2025-12-16	47.47	47.56	46.72	47.13	-0.34%	543,300
2025-12-15	47.03	47.40	46.83	47.29	+1.55%	428,100
2025-12-12	46.65	46.75	46.40	46.57	+0.41%	357,500
2025-12-11	45.35	46.60	45.29	46.38	+2.86%	520,700
2025-12-10	44.69	45.13	44.54	45.09	+0.94%	2,895,200
2025-12-09	44.16	44.73	44.16	44.67	+1.13%	420,900
2025-12-08	44.15	44.25	43.80	44.17	-0.18%	550,400
2025-12-05	44.92	44.93	44.16	44.25	-1.80%	468,700
2025-12-04	45.85	46.21	44.83	45.06	-2.06%	534,500
2025-12-03	46.18	46.41	45.65	46.01	-0.48%	213,400
2025-12-02	46.16	46.46	45.63	46.23	+0.11%	326,500
2025-12-01	46.92	47.04	45.99	46.18	-1.22%	367,200
2025-11-28	46.85	47.03	46.67	46.75	-0.38%	134,800
2025-11-26	46.75	47.18	46.75	46.93	+0.43%	237,500
2025-11-25	46.70	47.08	46.60	46.73	+0.54%	241,200
2025-11-24	46.41	46.59	46.06	46.48	+0.00%	350,300
2025-11-21	46.32	46.89	46.32	46.48	+0.54%	324,400
2025-11-20	46.20	46.59	45.92	46.23	+0.43%	243,200
2025-11-19	46.20	46.38	45.83	46.03	-0.45%	274,200
2025-11-18	45.78	46.40	45.46	46.24	+0.98%	260,800
2025-11-17	46.06	46.31	45.66	45.79	-1.12%	368,100
2025-11-14	46.27	46.38	45.88	46.31	+0.28%	283,800
2025-11-13	46.08	46.47	46.07	46.18	+0.46%	233,900
2025-11-12	45.84	46.22	45.67	45.97	-0.11%	263,700
2025-11-11	45.50	46.03	45.43	46.02	+1.50%	378,600
2025-11-10	45.03	45.60	44.71	45.34	+0.24%	362,400
2025-11-07	44.48	45.24	44.48	45.23	+2.33%	375,300
2025-11-06	44.66	45.00	44.18	44.20	-1.03%	302,100
2025-11-05	44.50	45.11	44.31	44.66	+0.70%	382,900
2025-11-04	44.07	44.46	43.74	44.35	+0.68%	373,200
2025-11-03	45.28	45.36	43.89	44.05	-1.12%	695,400
2025-10-31	44.26	44.64	44.26	44.55	-0.13%	610,700
2025-10-30	44.23	45.00	44.17	44.61	+1.27%	435,700
2025-10-29	44.01	44.36	43.92	44.05	-1.03%	524,300
2025-10-28	45.39	45.41	44.24	44.51	-1.68%	483,100
2025-10-27	45.65	45.65	45.18	45.27	-0.31%	392,000
2025-10-24	45.47	45.71	45.29	45.41	-0.02%	286,000
2025-10-23	45.57	45.60	45.13	45.42	-0.04%	184,900
2025-10-22	45.94	45.96	45.41	45.44	-0.59%	376,200
2025-10-21	45.57	46.00	45.23	45.71	+0.29%	227,400
2025-10-20	45.61	45.68	45.18	45.58	+0.13%	248,000
2025-10-17	45.37	45.76	45.15	45.52	+0.89%	271,200
2025-10-16	45.76	45.76	45.06	45.12	-2.46%	304,600
2025-10-15	46.93	47.18	46.24	46.26	-1.74%	452,700
2025-10-14	46.70	47.30	46.27	47.08	+1.29%	318,100
2025-10-13	46.58	46.87	46.01	46.48	-0.41%	287,800
2025-10-10	46.40	46.69	46.02	46.67	+1.30%	527,200
2025-10-09	46.91	46.97	45.96	46.07	-1.43%	318,400
2025-10-08	47.16	47.35	46.72	46.74	-0.34%	293,300
2025-10-07	46.83	47.28	46.58	46.90	+0.32%	385,700
2025-10-06	46.31	46.77	46.17	46.75	+0.78%	411,300
2025-10-03	46.14	46.69	46.11	46.39	+0.52%	310,200
2025-10-02	45.66	46.15	45.48	46.15	+0.39%	407,500
2025-10-01	46.25	46.46	45.97	45.97	-1.05%	409,400
2025-09-30	46.00	46.51	45.84	46.46	+1.09%	465,800
2025-09-29	46.35	46.37	45.86	45.96	-1.03%	347,100
2025-09-26	46.08	46.64	46.08	46.44	+1.66%	311,100
2025-09-25	45.95	46.41	45.59	45.68	-0.72%	284,900
2025-09-24	45.55	46.10	45.49	46.01	+0.74%	333,100
2025-09-23	46.07	46.47	45.58	45.67	-0.72%	367,500
2025-09-22	45.58	46.16	45.43	46.00	+1.08%	557,300
2025-09-19	46.43	46.50	45.15	45.51	-1.92%	3,379,700
2025-09-18	45.97	46.49	45.97	46.40	+0.54%	237,200
2025-09-17	46.02	46.58	46.02	46.15	+0.28%	301,700
2025-09-16	46.56	46.56	45.73	46.02	-1.39%	572,800
2025-09-15	47.51	47.60	46.61	46.67	-1.77%	272,100
2025-09-12	47.66	47.98	47.46	47.51	-0.79%	272,000
2025-09-11	47.48	48.04	47.41	47.89	+1.12%	265,800
2025-09-10	47.22	47.40	46.70	47.36	+0.17%	376,100
2025-09-09	47.75	47.83	47.27	47.28	-0.90%	264,800
2025-09-08	47.92	47.95	47.39	47.71	-0.62%	324,100
2025-09-05	48.99	49.04	47.93	48.01	-1.92%	326,600
2025-09-04	49.23	49.44	48.86	48.95	+0.06%	367,400
2025-09-03	48.69	48.98	48.44	48.92	-0.12%	513,000
2025-09-02	49.00	49.15	48.39	48.98	-1.15%	477,100
2025-08-29	49.25	49.69	49.18	49.55	+0.90%	291,600
2025-08-28	49.41	49.49	49.07	49.11	-0.45%	256,800
2025-08-27	48.82	49.52	48.76	49.33	+0.94%	373,100
2025-08-26	48.76	48.99	48.48	48.87	-0.12%	340,200
2025-08-25	49.22	49.27	48.72	48.93	-0.81%	354,500
2025-08-22	49.48	49.77	49.26	49.33	+0.02%	299,600
2025-08-21	48.89	49.32	48.82	49.32	+0.82%	764,400
2025-08-20	48.63	49.31	48.55	48.92	+0.91%	557,200
2025-08-19	47.26	48.50	47.24	48.48	+2.69%	525,200
2025-08-18	47.17	47.33	46.99	47.21	-1.09%	419,100
2025-08-15	47.86	48.15	47.60	47.73	+0.04%	354,400
2025-08-14	47.95	48.01	47.55	47.71	-0.54%	456,700
2025-08-13	47.62	48.12	47.40	47.97	+0.95%	282,800
2025-08-12	47.39	47.68	47.36	47.52	+0.42%	399,000
2025-08-11	47.17	47.40	47.08	47.32	+0.68%	429,100

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Aug (+6.03%). Worst month: Sep (-3.74%). Based on 5 years of daily data (2022–2026).

Jan+2.54%
Feb+0.83%
Mar-2.80%
Apr-0.54%
May-3.47%
Jun+4.48%
Jul+2.43%
Aug+6.03%
Sep-3.74%
Oct+2.15%
Nov+4.03%
Dec+0.21%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is CNA Financial Corporation's (CNA) latest close?

52.02 on 2026-08-07, from the Closelook data lake's daily price record.

What is CNA's 52-week high and low?

55.71 high and 41.53 low over the trailing 52 weeks, as of 2026-08-07.

What is CNA Financial Corporation's strongest and weakest month historically?

Historically, CNA's strongest calendar month has been Aug (average +6.03%) and its weakest Sep (average -3.74%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.