CNA: CNA Financial Corporation

As of Friday, May 30th, 2025

$ 47.61

-- 0 0%

Open: 47.61
High: 47.61
Low: 47.61
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 47.61

+0.44 +0.93%

Open: 47.12
High: 47.63
Low: 47.06
Volume: 458,219

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 47.12 47.63 47.06 47.61 458,219 +0.44 +0.93
2025-05-28 47.70 47.77 46.96 47.17 285,887 -0.44 -0.92
2025-05-27 47.22 47.84 46.90 47.61 429,294 +0.61 +1.30
2025-05-23 46.84 47.05 46.66 47.00 271,581 -0.11 -0.23
2025-05-22 47.25 47.50 46.89 47.11 194,835 -0.39 -0.82
2025-05-21 47.95 48.11 47.36 47.50 244,892 -0.66 -1.37
2025-05-20 48.45 48.63 48.16 48.16 190,373 -0.47 -0.97
2025-05-19 48.31 48.75 48.31 48.63 173,513 -0.41 -0.84
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 47.84
On 2025-05-27		 46.66
On 2025-05-23		 0.11 0.23 47.84
On 2025-05-27		 46.96
On 2025-05-28		 -1.83 47.30
10D 49.11
On 2025-05-16		 46.66
On 2025-05-23		 -0.21 -0.44 49.11
On 2025-05-16		 46.66
On 2025-05-23		 -5.00 47.86
20D 49.11
On 2025-05-16		 46.66
On 2025-05-23		 -0.55 -1.14 49.11
On 2025-05-16		 46.66
On 2025-05-23		 -5.00 48.05
WTD 47.84
On 2025-05-27		 46.90
On 2025-05-27		 0.61 1.30 47.84
On 2025-05-27		 46.96
On 2025-05-28		 -1.83 47.46
MTD 49.11
On 2025-05-16		 46.66
On 2025-05-23		 -0.55 -1.14 49.11
On 2025-05-16		 46.66
On 2025-05-23		 -5.00 48.05
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.94 +0.78 +0.32 775,552
KO

The Coca-Cola Company

71.80 +0.31 +0.43 2,341,210
PFE

Pfizer Inc.

23.46 +0.01 +0.04 5,176,420
VZ

Verizon Communications Inc.

43.72 +0.39 +0.90 2,100,176
VIX

CBOE Volatility Index

18.94 -0.24 -1.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,274.65 +58.92 +0.14 129,252,641
DJTA

Dow Jones Transportation Average

14,723.05 -22.33 -0.15 26,115,954
SPX

S&P 500 Index

5,909.82 -2.35 -0.04
OEX

S&P 100 Index

2,885.43 -0.17 -0.01
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,349.15 -14.80 -0.07
NYA

NYSE Composite Index

19,751.40 +7.55 +0.04
XAX

NYSE AMEX Composite Index

5,200.50 -11.62 -0.22
RUI

RUSSELL 1000 Index

3,233.92 -1.65 -0.05
RUT

Russell 2000 Index

2,068.41 -6.36 -0.31
RUA

Russell 3000 Index

3,358.26 -2.08 -0.06
VIX

CBOE Volatility Index

18.94 -0.24 -1.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.08 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.76 -0.01 -0.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.48 -0.14 -0.65
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,858.02 -4.04 -0.04
 
Recent
Ticker Last Chg %Chg Volume
VCIT

Vanguard Intermediate-Term Corporate Bond ETF

81.49 0.00 0.00
CNA

CNA Financial Corporation

47.61 0.00 0.00