CNA Financial (CNA) went public on July 11, 1985, when it opened at a split-adjusted price of $8.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2025 | $45.28 | $46.47 | $43.74 | $46.31 | 3,651,300 |
October 2025 | $46.25 | $47.35 | $43.92 | $44.55 | 8,465,734 |
September 2025 | $49.00 | $49.44 | $45.15 | $46.46 | 10,617,200 |
August 2025 | $44.05 | $49.77 | $43.33 | $49.55 | 9,856,300 |
July 2025 | $45.95 | $46.36 | $42.87 | $43.90 | 12,279,100 |
June 2025 | $47.17 | $47.90 | $44.19 | $46.08 | 11,746,500 |
May 2025 | $46.71 | $48.28 | $46.21 | $47.45 | 5,678,500 |
April 2025 | $50.09 | $50.32 | $43.73 | $47.25 | 8,731,800 |
March 2025 | $48.20 | $50.37 | $46.28 | $49.83 | 8,963,400 |
February 2025 | $46.97 | $49.90 | $45.64 | $48.04 | 8,086,700 |
January 2025 | $47.16 | $48.93 | $44.43 | $47.68 | 4,395,100 |
December 2024 | $48.75 | $49.98 | $45.73 | $47.01 | 5,603,700 |
November 2024 | $46.04 | $49.15 | $44.48 | $49.02 | 5,134,800 |
October 2024 | $46.89 | $48.97 | $44.86 | $46.15 | 6,420,300 |
September 2024 | $50.02 | $50.43 | $46.41 | $47.14 | 8,393,600 |
August 2024 | $47.37 | $50.29 | $45.30 | $50.01 | 5,533,300 |
July 2024 | $44.20 | $48.48 | $42.40 | $46.93 | 6,299,700 |
June 2024 | $43.78 | $44.33 | $40.90 | $43.98 | 6,583,500 |
May 2024 | $41.65 | $43.86 | $40.01 | $43.85 | 7,164,200 |
April 2024 | $42.83 | $42.83 | $40.30 | $41.53 | 3,712,500 |
March 2024 | $41.44 | $43.01 | $40.61 | $42.93 | 4,158,200 |
February 2024 | $40.98 | $44.36 | $40.08 | $41.54 | 5,759,800 |
January 2024 | $39.72 | $42.01 | $38.99 | $41.27 | 4,232,200 |
December 2023 | $39.40 | $40.81 | $38.32 | $39.62 | 3,976,800 |
November 2023 | $37.43 | $39.53 | $35.88 | $39.45 | 3,200,800 |
