CNA: CNA Financial Corporation

As of Friday, September 19th, 2025

$ 45.51

-0.89 -1.92%

Open: 46.43
High: 46.50
Low: 45.15
Volume: 3,378,669
Previous Close on Thursday, September 18th, 2025

$ 46.40

+0.25 +0.54%

Open: 45.97
High: 46.49
Low: 45.97
Volume: 231,274

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 46.43 46.50 45.15 45.51 3,378,669 -0.89 -1.92
2025-09-18 45.97 46.49 45.97 46.40 231,274 +0.25 +0.54
2025-09-17 46.02 46.58 46.02 46.15 301,678 +0.13 +0.28
2025-09-16 46.56 46.56 45.73 46.02 566,798 -0.65 -1.39
2025-09-15 47.51 47.60 46.61 46.67 272,056 -0.84 -1.77
2025-09-12 47.66 47.98 47.46 47.51 264,400 -0.38 -0.79
2025-09-11 47.48 48.04 47.41 47.89 265,449 +0.53 +1.12
2025-09-10 47.22 47.40 46.70 47.36 376,096 +0.08 +0.17
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 47.60
On 2025-09-15		 45.15
On 2025-09-19		 -2.00 -4.21 47.60
On 2025-09-15		 45.15
On 2025-09-19		 -5.15 46.15
10D 48.04
On 2025-09-11		 45.15
On 2025-09-19		 -2.50 -5.21 48.04
On 2025-09-11		 45.15
On 2025-09-19		 -6.02 46.85
20D 49.77
On 2025-08-22		 45.15
On 2025-09-19		 -3.81 -7.73 49.77
On 2025-08-22		 45.15
On 2025-09-19		 -9.28 47.92
WTD 47.60
On 2025-09-15		 45.15
On 2025-09-19		 -2.00 -4.21 47.60
On 2025-09-15		 45.15
On 2025-09-19		 -5.15 46.15
MTD 49.44
On 2025-09-04		 45.15
On 2025-09-19		 -4.04 -8.15 49.44
On 2025-09-04		 45.15
On 2025-09-19		 -8.68 47.38
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,458
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,144
PFE

Pfizer Inc.

24.03 -0.12 -0.50 86,183,997
VZ

Verizon Communications Inc.

43.48 -0.19 -0.44 29,141,761
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
SPX

S&P 500 Index

6,664.36 +32.41 +0.49
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
XAX

NYSE AMEX Composite Index

6,929.25 -64.71 -0.93
RUI

RUSSELL 1000 Index

3,649.25 +15.82 +0.44
RUT

Russell 2000 Index

2,448.77 -18.93 -0.77
RUA

Russell 3000 Index

3,797.36 +14.47 +0.38
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,457.00 +106.91 +0.94
 
Recent
Ticker Last Chg %Chg Volume
LPCN

Lipocine Inc.

2.88 +0.07 +2.49 10,320
CMS

CMS Energy Corporation

70.12 -0.06 -0.09 5,110,562
AES

The AES Corporation

13.05 +0.10 +0.77 13,125,481
ITB

iShares U.S. Home Construction ETF

108.83 -1.86 -1.68 4,331,422
CNA

CNA Financial Corporation

45.51 -0.89 -1.92 3,378,669