CNA Financial Corp (CNA) stock
CNANYSEFire, Marine & Casualty InsuranceFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 3, 2026Score 16/309% below fair value
$48.68−0.19 (-0.39%)
Close on Oct 30, 2026Market cap $13.17BP/E 10.7Yield 7.89%
Price history
CNA Financial share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$48.68
-0.39% on the day
52-week range
$41.53 – $55.71
-12.6% from the high
Change over 52 weeks
+9.1%
From $44.61 on Oct 30, 2025
Average volume
472,263
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $49.72 | $49.72 | $48.49 | $48.68 | -0.39% | 494,579 |
| Oct 29, 2026 | $48.65 | $49.00 | $48.52 | $48.87 | +2.05% | 368,037 |
| Oct 28, 2026 | $48.01 | $48.37 | $47.69 | $47.89 | -0.40% | 304,840 |
| Oct 27, 2026 | $48.32 | $48.54 | $47.80 | $48.08 | -0.80% | 337,829 |
| Oct 26, 2026 | $48.56 | $49.01 | $48.31 | $48.47 | +0.14% | 371,816 |
| Oct 23, 2026 | $49.33 | $49.40 | $48.36 | $48.40 | -2.00% | 320,954 |
| Oct 22, 2026 | $48.49 | $49.48 | $48.48 | $49.39 | +2.21% | 271,828 |
| Oct 21, 2026 | $48.58 | $48.58 | $48.07 | $48.32 | -0.17% | 273,132 |
| Oct 20, 2026 | $48.26 | $48.88 | $48.04 | $48.40 | +1.19% | 363,190 |
| Oct 19, 2026 | $47.55 | $47.93 | $47.29 | $47.83 | -0.15% | 283,087 |
| Oct 16, 2026 | $47.60 | $48.03 | $47.43 | $47.90 | +1.25% | 324,071 |
| Oct 15, 2026 | $47.89 | $48.47 | $47.11 | $47.31 | +0.15% | 618,263 |
| Oct 14, 2026 | $46.55 | $47.24 | $46.01 | $47.24 | +1.09% | 386,930 |
| Oct 13, 2026 | $47.16 | $47.16 | $46.46 | $46.73 | +0.15% | 352,204 |
| Oct 12, 2026 | $46.34 | $46.82 | $46.10 | $46.66 | +1.06% | 395,477 |
| Oct 9, 2026 | $46.60 | $46.68 | $46.14 | $46.17 | -1.11% | 425,283 |
| Oct 8, 2026 | $45.92 | $46.95 | $45.72 | $46.69 | +1.81% | 396,264 |
| Oct 7, 2026 | $45.96 | $46.49 | $45.84 | $45.86 | -0.76% | 348,505 |
| Oct 6, 2026 | $46.13 | $46.76 | $46.06 | $46.21 | 0.00% | 370,903 |
| Oct 5, 2026 | $46.21 | $46.58 | $46.04 | $46.21 | -0.28% | 501,358 |
| Oct 2, 2026 | $46.22 | $46.42 | $45.84 | $46.34 | +1.00% | 436,924 |
| Oct 1, 2026 | $44.86 | $46.09 | $44.84 | $45.88 | +2.23% | 625,212 |
| Sep 30, 2026 | $45.93 | $46.17 | $44.85 | $44.88 | -2.41% | 561,616 |
| Sep 29, 2026 | $45.10 | $46.11 | $45.00 | $45.99 | +1.21% | 654,144 |
| Sep 28, 2026 | $46.04 | $46.13 | $45.41 | $45.44 | -1.17% | 619,909 |
| Sep 25, 2026 | $46.26 | $46.35 | $45.75 | $45.98 | -0.28% | 491,987 |
| Sep 24, 2026 | $47.40 | $47.60 | $46.02 | $46.11 | -2.12% | 598,783 |
| Sep 23, 2026 | $47.34 | $48.45 | $47.06 | $47.11 | -0.76% | 1,071,589 |
| Sep 22, 2026 | $47.79 | $47.95 | $47.01 | $47.47 | -0.67% | 1,114,129 |
| Sep 21, 2026 | $48.09 | $48.61 | $47.75 | $47.79 | -0.48% | 895,660 |
| Sep 18, 2026 | $47.88 | $48.27 | $47.50 | $48.02 | -0.37% | 1,084,422 |
| Sep 17, 2026 | $48.14 | $48.32 | $47.72 | $48.20 | +0.25% | 675,247 |
| Sep 16, 2026 | $48.22 | $48.71 | $47.50 | $48.08 | -0.70% | 568,624 |
| Sep 15, 2026 | $47.95 | $48.51 | $47.62 | $48.42 | +0.69% | 571,036 |
| Sep 14, 2026 | $48.08 | $48.64 | $47.69 | $48.09 | +0.88% | 571,021 |
| Sep 11, 2026 | $47.93 | $48.09 | $47.14 | $47.67 | +0.40% | 453,900 |
| Sep 10, 2026 | $47.83 | $48.11 | $47.10 | $47.48 | +0.19% | 347,468 |
| Sep 9, 2026 | $47.68 | $47.75 | $47.24 | $47.39 | -0.80% | 434,464 |
| Sep 8, 2026 | $48.07 | $48.33 | $47.61 | $47.77 | -1.44% | 398,807 |
| Sep 4, 2026 | $48.91 | $49.45 | $48.45 | $48.47 | -1.40% | 309,945 |
| Sep 3, 2026 | $48.88 | $49.43 | $48.63 | $49.16 | +1.24% | 342,355 |
| Sep 2, 2026 | $48.98 | $49.30 | $48.03 | $48.56 | -0.25% | 630,788 |
| Sep 1, 2026 | $48.77 | $49.16 | $48.25 | $48.68 | +0.23% | 515,997 |
| Aug 31, 2026 | $49.14 | $49.24 | $48.53 | $48.57 | -1.50% | 327,567 |
| Aug 28, 2026 | $49.20 | $49.34 | $48.78 | $49.31 | +0.80% | 371,536 |
| Aug 27, 2026 | $48.76 | $49.21 | $48.12 | $48.92 | -1.07% | 312,645 |
| Aug 26, 2026 | $49.24 | $49.71 | $49.19 | $49.45 | +0.63% | 351,406 |
| Aug 25, 2026 | $49.66 | $49.80 | $49.01 | $49.14 | -1.03% | 253,038 |
| Aug 24, 2026 | $49.30 | $50.32 | $49.30 | $49.65 | +1.37% | 283,547 |
| Aug 21, 2026 | $49.75 | $50.08 | $48.98 | $48.98 | -1.01% | 257,314 |
| Aug 20, 2026 | $49.72 | $50.24 | $49.44 | $49.48 | -0.72% | 275,724 |
| Aug 19, 2026 | $50.44 | $50.60 | $49.59 | $49.84 | -0.97% | 328,890 |
| Aug 18, 2026 | $50.60 | $51.07 | $50.21 | $50.33 | +0.66% | 331,921 |
| Aug 17, 2026 | $50.42 | $50.94 | $49.97 | $50.00 | -1.96% | 387,518 |
| Aug 14, 2026 | $51.09 | $51.39 | $50.84 | $51.00 | -0.29% | 253,405 |
| Aug 13, 2026 | $51.00 | $51.19 | $50.63 | $51.15 | +0.95% | 387,574 |
| Aug 12, 2026 | $50.45 | $51.18 | $50.45 | $50.67 | -0.39% | 250,189 |
| Aug 11, 2026 | $50.94 | $51.38 | $50.55 | $50.87 | -0.78% | 319,824 |
| Aug 10, 2026 | $51.65 | $51.95 | $51.02 | $51.27 | -1.44% | 386,276 |
| Aug 7, 2026 | $52.11 | $52.45 | $51.55 | $52.02 | -1.14% | 375,542 |
| Aug 6, 2026 | $53.01 | $53.01 | $52.15 | $52.62 | +0.53% | 411,747 |
| Aug 5, 2026 | $52.85 | $53.46 | $52.25 | $52.34 | -1.17% | 694,988 |
| Aug 4, 2026 | $52.59 | $53.40 | $52.01 | $52.96 | -1.18% | 728,759 |
| Aug 3, 2026 | $54.45 | $55.25 | $52.50 | $53.59 | +2.13% | 647,675 |
| Jul 31, 2026 | $52.71 | $53.30 | $52.42 | $52.47 | -1.48% | 482,550 |
| Jul 30, 2026 | $54.95 | $54.95 | $52.95 | $53.26 | -3.44% | 447,476 |
| Jul 29, 2026 | $54.92 | $55.57 | $54.76 | $55.16 | -0.27% | 497,570 |
| Jul 28, 2026 | $54.51 | $55.71 | $54.51 | $55.31 | +2.09% | 469,157 |
| Jul 27, 2026 | $53.65 | $54.60 | $52.99 | $54.18 | +0.97% | 445,310 |
| Jul 24, 2026 | $52.23 | $53.77 | $52.14 | $53.66 | +2.76% | 387,600 |
| Jul 23, 2026 | $51.72 | $52.36 | $51.34 | $52.22 | +0.71% | 549,436 |
| Jul 22, 2026 | $52.56 | $52.56 | $51.53 | $51.85 | -1.46% | 453,221 |
| Jul 21, 2026 | $52.60 | $52.74 | $52.01 | $52.62 | -0.55% | 353,732 |
| Jul 20, 2026 | $52.24 | $52.99 | $51.85 | $52.91 | +1.22% | 457,150 |
| Jul 17, 2026 | $51.97 | $52.98 | $51.89 | $52.27 | +1.65% | 750,484 |
| Jul 16, 2026 | $50.11 | $51.43 | $50.11 | $51.42 | +2.88% | 535,280 |
| Jul 15, 2026 | $50.78 | $50.95 | $49.53 | $49.98 | -1.83% | 538,972 |
| Jul 14, 2026 | $51.44 | $51.94 | $50.74 | $50.91 | -1.93% | 539,184 |
| Jul 13, 2026 | $51.81 | $52.18 | $51.53 | $51.91 | +1.19% | 447,015 |
| Jul 10, 2026 | $51.07 | $51.48 | $50.73 | $51.30 | +0.77% | 335,491 |
| Jul 9, 2026 | $51.57 | $51.62 | $50.56 | $50.91 | -1.03% | 501,087 |
| Jul 8, 2026 | $52.14 | $52.26 | $51.00 | $51.44 | -0.69% | 461,504 |
| Jul 7, 2026 | $52.15 | $52.86 | $51.74 | $51.80 | +0.23% | 587,680 |
| Jul 6, 2026 | $51.07 | $51.77 | $50.83 | $51.68 | +1.00% | 553,717 |
| Jul 2, 2026 | $50.00 | $51.22 | $49.61 | $51.17 | +3.08% | 616,467 |
| Jul 1, 2026 | $48.93 | $49.78 | $48.77 | $49.64 | +2.12% | 452,395 |
| Jun 30, 2026 | $48.91 | $49.14 | $48.53 | $48.61 | -0.69% | 547,835 |
| Jun 29, 2026 | $48.18 | $49.00 | $48.18 | $48.95 | +1.22% | 484,537 |
| Jun 26, 2026 | $47.25 | $48.44 | $47.22 | $48.36 | +3.03% | 663,314 |
| Jun 25, 2026 | $46.75 | $47.61 | $46.34 | $46.94 | 0.00% | 525,883 |
| Jun 24, 2026 | $47.04 | $47.47 | $46.75 | $46.94 | +0.04% | 563,253 |
| Jun 23, 2026 | $46.15 | $46.98 | $45.68 | $46.92 | +2.53% | 524,556 |
| Jun 22, 2026 | $44.86 | $46.01 | $44.82 | $45.76 | +2.79% | 961,410 |
| Jun 18, 2026 | $45.53 | $45.53 | $44.50 | $44.52 | -1.70% | 2,192,361 |
| Jun 17, 2026 | $45.17 | $45.81 | $44.94 | $45.29 | -0.53% | 820,400 |
| Jun 16, 2026 | $45.31 | $45.69 | $44.92 | $45.53 | +1.36% | 477,035 |
| Jun 15, 2026 | $44.83 | $45.37 | $44.76 | $44.92 | -0.44% | 534,115 |
| Jun 12, 2026 | $44.73 | $45.20 | $44.47 | $45.12 | +0.60% | 456,492 |
| Jun 11, 2026 | $45.26 | $45.39 | $44.81 | $44.85 | +0.11% | 430,674 |
| Jun 10, 2026 | $44.43 | $45.11 | $44.14 | $44.80 | +1.96% | 556,133 |
| Jun 9, 2026 | $43.54 | $44.26 | $43.43 | $43.94 | +1.48% | 520,623 |
| Jun 8, 2026 | $43.39 | $43.49 | $43.07 | $43.30 | -0.82% | 400,555 |
| Jun 5, 2026 | $42.63 | $43.84 | $42.63 | $43.66 | +3.66% | 460,727 |
| Jun 4, 2026 | $42.30 | $42.87 | $42.00 | $42.12 | +0.50% | 393,919 |
| Jun 3, 2026 | $42.29 | $42.42 | $41.81 | $41.91 | -0.78% | 436,009 |
| Jun 2, 2026 | $41.85 | $42.70 | $41.85 | $42.24 | +0.81% | 526,318 |
| Jun 1, 2026 | $41.53 | $42.16 | $41.53 | $41.90 | -0.38% | 597,834 |
| May 29, 2026 | $42.10 | $42.58 | $42.02 | $42.06 | -0.68% | 492,824 |
| May 28, 2026 | $42.62 | $42.94 | $42.21 | $42.35 | -1.03% | 536,033 |
| May 27, 2026 | $43.62 | $44.08 | $42.65 | $42.79 | -2.15% | 543,899 |
| May 26, 2026 | $44.11 | $44.33 | $43.70 | $43.73 | -0.73% | 367,038 |
| May 22, 2026 | $44.46 | $44.49 | $44.02 | $44.05 | -0.63% | 400,557 |
| May 21, 2026 | $44.28 | $44.45 | $43.74 | $44.33 | -0.23% | 376,886 |
| May 20, 2026 | $44.31 | $44.57 | $43.89 | $44.43 | +0.41% | 417,520 |
| May 19, 2026 | $44.39 | $44.81 | $43.87 | $44.25 | -0.38% | 473,605 |
| May 18, 2026 | $43.20 | $44.63 | $43.20 | $44.42 | +1.58% | 384,596 |
| May 15, 2026 | $43.66 | $43.93 | $43.34 | $43.73 | +0.99% | 416,392 |
| May 14, 2026 | $43.00 | $43.53 | $43.00 | $43.30 | +1.52% | 501,624 |
| May 13, 2026 | $43.26 | $43.62 | $42.48 | $42.65 | -1.57% | 651,426 |
| May 12, 2026 | $43.29 | $43.53 | $42.80 | $43.33 | +0.46% | 582,416 |
| May 11, 2026 | $43.71 | $44.02 | $43.03 | $43.13 | -0.94% | 665,218 |
| May 8, 2026 | $43.79 | $44.00 | $43.30 | $43.54 | -0.41% | 445,236 |
| May 7, 2026 | $43.18 | $44.00 | $43.18 | $43.72 | +0.67% | 639,906 |
| May 6, 2026 | $44.76 | $45.19 | $43.35 | $43.43 | -2.47% | 827,973 |
| May 5, 2026 | $43.56 | $44.97 | $42.77 | $44.53 | +0.70% | 823,370 |
| May 4, 2026 | $47.93 | $47.93 | $43.09 | $44.22 | -7.95% | 1,481,987 |
| May 1, 2026 | $48.34 | $48.79 | $47.89 | $48.04 | -0.39% | 566,859 |
| Apr 30, 2026 | $47.43 | $48.50 | $47.43 | $48.23 | +0.92% | 437,059 |
| Apr 29, 2026 | $48.43 | $48.54 | $47.53 | $47.79 | -1.91% | 374,331 |
| Apr 28, 2026 | $48.53 | $48.92 | $48.19 | $48.72 | +1.50% | 367,255 |
| Apr 27, 2026 | $47.93 | $48.59 | $47.83 | $48.00 | -0.37% | 424,394 |
| Apr 24, 2026 | $48.55 | $48.78 | $47.99 | $48.18 | -1.17% | 386,131 |
| Apr 23, 2026 | $48.29 | $48.95 | $47.97 | $48.75 | +1.44% | 294,294 |
| Apr 22, 2026 | $48.06 | $48.13 | $47.41 | $48.06 | -0.23% | 531,737 |
| Apr 21, 2026 | $47.67 | $48.46 | $47.47 | $48.17 | +1.03% | 567,892 |
| Apr 20, 2026 | $48.27 | $48.64 | $47.56 | $47.68 | -1.08% | 376,480 |
| Apr 17, 2026 | $47.64 | $48.58 | $47.64 | $48.20 | +1.09% | 303,490 |
| Apr 16, 2026 | $47.30 | $47.69 | $47.28 | $47.68 | +0.51% | 285,485 |
| Apr 15, 2026 | $47.20 | $47.71 | $46.95 | $47.44 | +0.40% | 320,276 |
| Apr 14, 2026 | $47.25 | $47.60 | $47.02 | $47.25 | -0.69% | 280,681 |
| Apr 13, 2026 | $47.12 | $47.62 | $47.08 | $47.58 | +0.76% | 349,832 |
| Apr 10, 2026 | $47.63 | $47.88 | $46.96 | $47.22 | -0.99% | 282,673 |
| Apr 9, 2026 | $47.09 | $47.82 | $46.73 | $47.69 | +0.59% | 315,116 |
| Apr 8, 2026 | $46.79 | $47.44 | $46.72 | $47.41 | +1.98% | 374,740 |
| Apr 7, 2026 | $46.46 | $46.88 | $45.98 | $46.49 | +0.26% | 374,745 |
| Apr 6, 2026 | $46.18 | $46.50 | $45.92 | $46.37 | +0.28% | 409,867 |
| Apr 2, 2026 | $45.68 | $46.46 | $45.44 | $46.24 | +1.14% | 309,467 |
| Apr 1, 2026 | $46.04 | $46.04 | $45.55 | $45.72 | -0.44% | 377,876 |
| Mar 31, 2026 | $45.99 | $45.99 | $45.28 | $45.92 | +0.66% | 346,062 |
| Mar 30, 2026 | $45.23 | $45.84 | $44.96 | $45.62 | +1.65% | 300,141 |
| Mar 27, 2026 | $46.06 | $46.06 | $44.74 | $44.88 | -2.07% | 323,258 |
| Mar 26, 2026 | $45.69 | $45.91 | $45.62 | $45.83 | +0.64% | 295,840 |
| Mar 25, 2026 | $46.00 | $46.08 | $45.49 | $45.54 | -0.48% | 331,874 |
| Mar 24, 2026 | $45.49 | $45.96 | $45.44 | $45.76 | +0.62% | 359,225 |
| Mar 23, 2026 | $45.75 | $46.11 | $45.37 | $45.48 | +0.26% | 430,474 |
| Mar 20, 2026 | $44.93 | $45.37 | $44.68 | $45.36 | +0.53% | 1,803,342 |
| Mar 19, 2026 | $45.89 | $46.09 | $44.97 | $45.12 | -1.53% | 398,710 |
| Mar 18, 2026 | $46.65 | $46.65 | $45.80 | $45.82 | -2.03% | 364,223 |
| Mar 17, 2026 | $47.38 | $47.61 | $46.76 | $46.77 | -0.19% | 353,924 |
| Mar 16, 2026 | $47.01 | $47.47 | $46.54 | $46.86 | +0.58% | 608,895 |
| Mar 13, 2026 | $47.23 | $47.48 | $46.58 | $46.59 | +0.13% | 302,532 |
| Mar 12, 2026 | $46.54 | $47.26 | $46.21 | $46.53 | -0.81% | 487,821 |
| Mar 11, 2026 | $47.42 | $47.48 | $46.74 | $46.91 | -1.37% | 361,569 |
| Mar 10, 2026 | $47.36 | $48.18 | $47.21 | $47.56 | +0.02% | 368,142 |
| Mar 9, 2026 | $47.93 | $47.94 | $46.94 | $47.55 | -1.27% | 509,801 |
| Mar 6, 2026 | $48.17 | $48.21 | $46.88 | $48.16 | -0.37% | 353,557 |
| Mar 5, 2026 | $48.74 | $49.04 | $48.05 | $48.34 | -1.35% | 408,712 |
| Mar 4, 2026 | $49.35 | $49.35 | $48.44 | $49.00 | -0.87% | 472,606 |
| Mar 3, 2026 | $49.27 | $49.64 | $48.56 | $49.43 | -0.30% | 623,142 |
| Mar 2, 2026 | $47.90 | $49.71 | $47.90 | $49.58 | +3.25% | 797,016 |
| Feb 27, 2026 | $48.01 | $48.25 | $47.43 | $48.02 | +0.10% | 735,915 |
| Feb 26, 2026 | $47.78 | $48.18 | $47.24 | $47.97 | +0.93% | 530,286 |
| Feb 25, 2026 | $47.29 | $47.65 | $46.93 | $47.53 | +0.89% | 679,218 |
| Feb 24, 2026 | $46.88 | $47.48 | $46.77 | $47.11 | +0.53% | 778,112 |
| Feb 23, 2026 | $47.45 | $47.85 | $46.51 | $46.86 | -6.22% | 730,254 |
| Feb 20, 2026 | $49.39 | $50.12 | $48.98 | $49.97 | +1.67% | 872,803 |
| Feb 19, 2026 | $49.30 | $49.78 | $49.00 | $49.15 | -0.34% | 405,028 |
| Feb 18, 2026 | $49.64 | $49.86 | $48.85 | $49.32 | -0.68% | 408,260 |
| Feb 17, 2026 | $49.07 | $49.87 | $48.88 | $49.66 | +1.99% | 513,870 |
| Feb 13, 2026 | $48.77 | $48.84 | $48.21 | $48.69 | -0.45% | 393,165 |
| Feb 12, 2026 | $48.81 | $49.17 | $48.36 | $48.91 | +0.74% | 369,151 |
| Feb 11, 2026 | $48.24 | $48.84 | $47.65 | $48.55 | -0.51% | 425,378 |
| Feb 10, 2026 | $48.15 | $49.11 | $47.65 | $48.80 | -0.67% | 680,671 |
| Feb 9, 2026 | $49.94 | $50.72 | $48.65 | $49.13 | -1.40% | 827,515 |
| Feb 6, 2026 | $50.00 | $50.70 | $49.81 | $49.83 | -0.54% | 434,963 |
| Feb 5, 2026 | $49.65 | $50.52 | $49.65 | $50.10 | +1.19% | 441,860 |
| Feb 4, 2026 | $49.03 | $50.31 | $48.75 | $49.51 | +1.58% | 509,985 |
| Feb 3, 2026 | $48.21 | $49.25 | $48.16 | $48.74 | +0.81% | 380,486 |
| Feb 2, 2026 | $48.11 | $48.45 | $47.87 | $48.35 | +1.02% | 385,188 |
| Jan 30, 2026 | $47.82 | $48.09 | $47.31 | $47.86 | +0.17% | 305,093 |
| Jan 29, 2026 | $47.48 | $47.89 | $47.39 | $47.78 | +1.16% | 364,646 |
| Jan 28, 2026 | $46.58 | $47.38 | $46.53 | $47.23 | +1.05% | 405,735 |
| Jan 27, 2026 | $46.96 | $46.96 | $46.54 | $46.74 | -0.60% | 253,961 |
| Jan 26, 2026 | $46.47 | $47.20 | $46.35 | $47.02 | +1.62% | 281,064 |
| Jan 23, 2026 | $46.15 | $46.42 | $45.72 | $46.27 | -0.06% | 309,498 |
| Jan 22, 2026 | $46.13 | $46.44 | $45.88 | $46.30 | -0.24% | 342,084 |
| Jan 21, 2026 | $46.55 | $46.79 | $45.81 | $46.41 | +0.02% | 293,132 |
| Jan 20, 2026 | $46.22 | $46.93 | $46.21 | $46.40 | +0.04% | 422,823 |
| Jan 16, 2026 | $46.42 | $46.50 | $46.04 | $46.38 | -0.09% | 265,929 |
| Jan 15, 2026 | $46.32 | $46.73 | $46.23 | $46.42 | +0.52% | 309,629 |
| Jan 14, 2026 | $45.54 | $46.24 | $45.54 | $46.18 | +1.67% | 351,884 |
| Jan 13, 2026 | $46.29 | $46.43 | $45.21 | $45.42 | -2.07% | 277,115 |
| Jan 12, 2026 | $46.41 | $46.82 | $46.09 | $46.38 | +0.06% | 324,961 |
| Jan 9, 2026 | $46.97 | $47.30 | $46.27 | $46.35 | -1.40% | 386,365 |
| Jan 8, 2026 | $46.68 | $47.52 | $46.68 | $47.01 | +0.94% | 274,441 |
| Jan 7, 2026 | $46.57 | $46.73 | $46.34 | $46.57 | -0.11% | 374,849 |
| Jan 6, 2026 | $47.17 | $47.17 | $46.24 | $46.62 | -1.73% | 565,127 |
| Jan 5, 2026 | $46.52 | $47.77 | $46.52 | $47.44 | +1.22% | 401,600 |
| Jan 2, 2026 | $47.62 | $47.62 | $46.52 | $46.87 | -1.82% | 399,982 |
| Dec 31, 2025 | $47.83 | $47.94 | $47.62 | $47.74 | -0.35% | 309,072 |
| Dec 30, 2025 | $48.01 | $48.07 | $47.70 | $47.91 | -0.25% | 275,008 |
| Dec 29, 2025 | $47.84 | $48.12 | $47.69 | $48.03 | +0.57% | 330,952 |
| Dec 26, 2025 | $47.90 | $48.14 | $47.54 | $47.76 | -0.25% | 226,603 |
| Dec 24, 2025 | $47.73 | $48.05 | $47.70 | $47.88 | +0.06% | 139,854 |
| Dec 23, 2025 | $47.98 | $48.19 | $47.75 | $47.85 | +0.04% | 280,856 |
| Dec 22, 2025 | $47.28 | $48.10 | $47.21 | $47.83 | +0.84% | 424,384 |
| Dec 19, 2025 | $47.67 | $47.94 | $47.42 | $47.43 | -0.79% | 1,139,734 |
| Dec 18, 2025 | $47.43 | $47.85 | $47.28 | $47.81 | +0.38% | 410,110 |
| Dec 17, 2025 | $47.02 | $47.80 | $47.02 | $47.63 | +1.06% | 389,660 |
| Dec 16, 2025 | $47.47 | $47.56 | $46.72 | $47.13 | -0.34% | 543,268 |
| Dec 15, 2025 | $47.03 | $47.40 | $46.83 | $47.29 | +1.55% | 428,107 |
| Dec 12, 2025 | $46.65 | $46.75 | $46.40 | $46.57 | +0.41% | 357,485 |
| Dec 11, 2025 | $45.35 | $46.60 | $45.29 | $46.38 | +2.86% | 520,682 |
| Dec 10, 2025 | $44.69 | $45.13 | $44.54 | $45.09 | +0.94% | 2,895,316 |
| Dec 9, 2025 | $44.16 | $44.73 | $44.16 | $44.67 | +1.13% | 420,875 |
| Dec 8, 2025 | $44.15 | $44.25 | $43.80 | $44.17 | -0.18% | 550,369 |
| Dec 5, 2025 | $44.92 | $44.93 | $44.16 | $44.25 | -1.80% | 468,716 |
| Dec 4, 2025 | $45.85 | $46.21 | $44.83 | $45.06 | -2.06% | 534,457 |
| Dec 3, 2025 | $46.18 | $46.41 | $45.65 | $46.01 | -0.48% | 213,641 |
| Dec 2, 2025 | $46.16 | $46.46 | $45.63 | $46.23 | +0.11% | 326,496 |
| Dec 1, 2025 | $46.92 | $47.04 | $45.99 | $46.18 | -1.22% | 367,225 |
| Nov 28, 2025 | $46.85 | $47.03 | $46.67 | $46.75 | -0.38% | 134,776 |
| Nov 26, 2025 | $46.75 | $47.18 | $46.75 | $46.93 | +0.43% | 237,489 |
| Nov 25, 2025 | $46.70 | $47.08 | $46.60 | $46.73 | +0.54% | 241,222 |
| Nov 24, 2025 | $46.41 | $46.59 | $46.06 | $46.48 | 0.00% | 350,259 |
| Nov 21, 2025 | $46.32 | $46.89 | $46.32 | $46.48 | +0.54% | 324,426 |
| Nov 20, 2025 | $46.20 | $46.59 | $45.92 | $46.23 | +0.43% | 243,218 |
| Nov 19, 2025 | $46.20 | $46.38 | $45.83 | $46.03 | -0.45% | 274,224 |
| Nov 18, 2025 | $45.78 | $46.40 | $45.46 | $46.24 | +0.98% | 260,791 |
| Nov 17, 2025 | $46.06 | $46.31 | $45.66 | $45.79 | -1.12% | 368,142 |
| Nov 14, 2025 | $46.27 | $46.38 | $45.88 | $46.31 | +0.28% | 283,805 |
| Nov 13, 2025 | $46.08 | $46.47 | $46.07 | $46.18 | +0.46% | 233,896 |
| Nov 12, 2025 | $45.84 | $46.22 | $45.67 | $45.97 | -0.11% | 263,753 |
| Nov 11, 2025 | $45.50 | $46.03 | $45.43 | $46.02 | +1.50% | 378,560 |
| Nov 10, 2025 | $45.03 | $45.60 | $44.71 | $45.34 | +0.24% | 362,368 |
| Nov 7, 2025 | $44.48 | $45.24 | $44.48 | $45.23 | +2.33% | 375,308 |
| Nov 6, 2025 | $44.66 | $45.00 | $44.18 | $44.20 | -1.03% | 302,094 |
| Nov 5, 2025 | $44.50 | $45.11 | $44.31 | $44.66 | +0.70% | 382,873 |
| Nov 4, 2025 | $44.07 | $44.46 | $43.74 | $44.35 | +0.68% | 373,230 |
| Nov 3, 2025 | $45.28 | $45.36 | $43.89 | $44.05 | -1.12% | 695,419 |
| Oct 31, 2025 | $44.26 | $44.64 | $44.26 | $44.55 | -0.13% | 610,688 |
| Oct 30, 2025 | $44.23 | $45.00 | $44.17 | $44.61 | +1.27% | 435,722 |
| Oct 29, 2025 | $44.01 | $44.36 | $43.92 | $44.05 | -1.03% | 524,288 |
| Oct 28, 2025 | $45.39 | $45.41 | $44.24 | $44.51 | -1.68% | 483,103 |
| Oct 27, 2025 | $45.65 | $45.65 | $45.18 | $45.27 | -0.31% | 391,984 |
| Oct 24, 2025 | $45.47 | $45.71 | $45.29 | $45.41 | -0.02% | 286,024 |
| Oct 23, 2025 | $45.57 | $45.60 | $45.13 | $45.42 | -0.04% | 184,887 |
| Oct 22, 2025 | $45.94 | $45.96 | $45.41 | $45.44 | -0.59% | 376,151 |
| Oct 21, 2025 | $45.57 | $46.00 | $45.23 | $45.71 | +0.29% | 227,434 |
| Oct 20, 2025 | $45.61 | $45.68 | $45.18 | $45.58 | – | 248,000 |
Seasonality
CNA return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.8% | 4.3% | -2.2% | 1.2% | -2.0% | 2.6% | 1.7% | -0.4% | -2.7% | 1.8% | 4.7% | 0.9% |
| Months up | 8 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 0.3% | 5.6% | -4.4% | 5.0% | -11.8% | 15.6% | 7.9% | -6.6% | -7.6% | 8.5% | ||
| 2025 | 1.4% | 5.1% | 3.7% | -5.2% | 0.4% | -2.9% | -4.7% | 12.9% | -6.2% | -4.1% | 6.0% | 2.1% |
| 2024 | 4.2% | 5.2% | 3.3% | -3.3% | 5.6% | 0.3% | 6.7% | 6.6% | -5.7% | -2.1% | 6.2% | -4.1% |
| 2023 | 3.0% | 4.3% | -10.8% | -0.3% | -4.3% | 4.8% | 1.4% | 1.5% | 0.1% | 2.7% | 5.4% | 0.4% |
| 2022 | 4.2% | 4.7% | 6.4% | -2.4% | -2.5% | -2.1% | -5.5% | -8.5% | -4.1% | 13.0% | 3.1% | -0.7% |
| 2021 | -1.4% | 13.6% | 4.9% | 5.2% | 2.7% | -4.9% | -3.3% | 1.6% | -5.4% | 6.9% | -6.4% | 5.9% |
| 2020 | -0.4% | -2.2% | -25.3% | 1.7% | -2.9% | 6.4% | 3.6% | -2.3% | -6.8% | -0.7% | 17.1% | 12.9% |
| 2019 | 3.9% | -0.7% | 0.3% | 6.9% | -2.2% | 4.7% | 1.7% | -0.8% | 4.5% | -9.0% | 0.5% | 0.2% |
| 2018 | 2.1% | -1.4% | -3.3% | 2.2% | -6.3% | -2.8% | 2.4% | -3.3% | 1.7% | -5.0% | 9.0% | -5.9% |
| 2017 | 0.4% | 8.5% | 3.0% | 2.5% | 1.3% | 6.9% | 6.6% | -5.0% | 2.4% | 7.7% | 1.0% | -2.4% |