CNA: CNA Financial Corporation

As of Friday, May 22nd, 2026

$ 44.05

-0.28 -0.63%

Open: 44.46
High: 44.49
Low: 44.02
Volume: 400,557
Previous Close on Thursday, May 21st, 2026

$ 44.33

-0.10 -0.23%

Open: 44.28
High: 44.45
Low: 43.74
Volume: 372,673

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 44.46 44.49 44.02 44.05 400,557 -0.28 -0.63
2026-05-21 44.28 44.45 43.74 44.33 372,673 -0.10 -0.23
2026-05-20 44.31 44.57 43.89 44.43 401,926 +0.18 +0.41
2026-05-19 44.39 44.81 43.87 44.25 466,049 -0.17 -0.38
2026-05-18 43.20 44.63 43.20 44.42 384,566 +0.69 +1.58
2026-05-15 43.66 43.93 43.34 43.73 416,387 +0.43 +0.99
2026-05-14 43.00 43.53 43.00 43.30 496,894 +0.65 +1.52
2026-05-13 43.26 43.62 42.48 42.65 644,938 -0.68 -1.57
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 44.81
On 2026-05-19		 43.20
On 2026-05-18		 0.32 0.73 44.81
On 2026-05-19		 43.74
On 2026-05-21		 -2.38 44.30
10D 44.81
On 2026-05-19		 42.48
On 2026-05-13		 0.51 1.17 44.02
On 2026-05-11		 42.48
On 2026-05-13		 -3.50 43.76
20D 48.92
On 2026-04-28		 42.48
On 2026-05-13		 -4.13 -8.57 48.92
On 2026-04-28		 42.48
On 2026-05-13		 -13.16 44.89
WTD 44.81
On 2026-05-19		 43.20
On 2026-05-18		 0.32 0.73 44.81
On 2026-05-19		 43.74
On 2026-05-21		 -2.38 44.30
MTD 48.79
On 2026-05-01		 42.48
On 2026-05-13		 -4.18 -8.67 48.79
On 2026-05-01		 42.48
On 2026-05-13		 -12.93 44.07
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
MRK

Merck & Co., Inc.

122.41 +6.53 +5.64 14,748,896
EQIX

Equinix Inc.

1,079.79 +1.37 +0.13 427,151
ODFL

Old Dominion Freight Line Inc.

210.47 +2.78 +1.34 1,269,907
CNA

CNA Financial Corporation

44.05 -0.28 -0.63 400,557