CNA: CNA Financial Corporation

As of Thursday, July 3rd, 2025

$ 45.69

+0.24 +0.53%

Open: 45.66
High: 45.97
Low: 45.60
Volume: 429,136
Previous Close on Wednesday, July 2nd, 2025

$ 45.45

-1.03 -2.22%

Open: 46.37
High: 46.44
Low: 44.88
Volume: 560,297

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 45.66 45.97 45.60 45.69 429,136 +0.24 +0.53
2025-07-02 46.37 46.44 44.88 45.45 560,297 -1.03 -2.22
2025-07-01 46.40 46.81 46.18 46.48 546,981 -0.05 -0.11
2025-06-30 46.49 46.62 46.00 46.53 616,337 +0.03 +0.06
2025-06-27 46.06 46.50 45.65 46.50 3,380,876 +0.53 +1.15
2025-06-26 45.62 46.07 45.55 45.97 492,263 +0.56 +1.23
2025-06-25 46.04 46.41 45.26 45.41 570,459 -0.68 -1.48
2025-06-24 45.92 46.09 45.43 46.09 516,340 +0.28 +0.61
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 46.81
On 2025-07-01		 44.88
On 2025-07-02		 -0.28 -0.61 46.81
On 2025-07-01		 44.88
On 2025-07-02		 -4.12 46.13
10D 46.81
On 2025-07-01		 44.88
On 2025-07-02		 0.58 1.29 46.81
On 2025-07-01		 44.88
On 2025-07-02		 -4.12 45.92
20D 47.37
On 2025-06-06		 44.62
On 2025-06-17		 -1.37 -2.91 47.37
On 2025-06-06		 44.62
On 2025-06-17		 -5.80 45.93
WTD 46.81
On 2025-07-01		 44.88
On 2025-07-02		 -0.81 -1.74 46.81
On 2025-07-01		 44.88
On 2025-07-02		 -4.12 46.04
MTD 46.81
On 2025-07-01		 44.88
On 2025-07-02		 -0.84 -1.81 46.81
On 2025-07-01		 44.88
On 2025-07-02		 -4.12 45.87
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
CNA

CNA Financial Corporation

45.69 +0.24 +0.53 429,136