CNA: CNA Financial Corporation

As of Wednesday, November 19th, 2025

$ 46.03

-0.21 -0.45%

Open: 46.20
High: 46.38
Low: 45.83
Volume: 274,224
Previous Close on Tuesday, November 18th, 2025

$ 46.24

+0.45 +0.98%

Open: 45.78
High: 46.40
Low: 45.46
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-19 46.20 46.38 45.83 46.03 274,224 -0.21 -0.45
2025-11-18 45.78 46.40 45.46 46.24 0 +0.45 +0.98
2025-11-17 46.06 46.31 45.66 45.79 368,142 -0.52 -1.12
2025-11-14 46.27 46.38 45.88 46.31 283,805 +0.13 +0.28
2025-11-13 46.08 46.47 46.07 46.18 233,896 +0.21 +0.46
2025-11-12 45.84 46.22 45.67 45.97 263,743 -0.05 -0.11
2025-11-11 45.50 46.03 45.43 46.02 378,560 +0.68 +1.50
2025-11-10 45.03 45.60 44.71 45.34 362,368 +0.11 +0.24
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 46.47
On 2025-11-13		 45.46
On 2025-11-18		 0.06 0.13 46.47
On 2025-11-13		 45.46
On 2025-11-18		 -2.16 46.11
10D 46.47
On 2025-11-13		 44.18
On 2025-11-06		 1.37 3.07 46.47
On 2025-11-13		 45.46
On 2025-11-18		 -2.16 45.73
20D 46.47
On 2025-11-13		 43.74
On 2025-11-04		 0.59 1.30 45.71
On 2025-10-24		 43.74
On 2025-11-04		 -4.31 45.21
WTD 46.40
On 2025-11-18		 45.46
On 2025-11-18		 -0.28 -0.60 46.40
On 2025-11-18		 45.83
On 2025-11-19		 -1.23 46.02
MTD 46.47
On 2025-11-13		 43.74
On 2025-11-04		 1.48 3.32 45.36
On 2025-11-03		 43.74
On 2025-11-04		 -3.57 45.41
As of Wednesday, November 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.82 +4.81 +1.62 2,877,063
KO

The Coca-Cola Company

71.11 -0.11 -0.15 12,319,796
PFE

Pfizer Inc.

24.88 -0.57 -2.24 61,062,093
VZ

Verizon Communications Inc.

41.19 -0.29 -0.70 21,821,051
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,138.77 +47.03 +0.10 538,594,205
DJTA

Dow Jones Transportation Average

15,745.39 -44.62 -0.28 122,316,086
SPX

S&P 500 Index

6,642.16 +24.84 +0.38
OEX

S&P 100 Index

3,341.75 +16.67 +0.50
NDX

NASDAQ 100 Index

24,640.52 +137.42 +0.56
NYA

NYSE Composite Index

21,168.28 -4.32 -0.02
XAX

NYSE AMEX Composite Index

7,291.03 -44.48 -0.61
RUI

RUSSELL 1000 Index

3,620.03 +12.39 +0.34
RUT

Russell 2000 Index

2,347.89 -0.84 -0.04
RUA

Russell 3000 Index

3,761.45 +12.28 +0.33
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.27 -0.06 -0.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 -0.32 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.99 -0.55 -2.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,582.66 +49.29 +0.43
 
Recent
Ticker Last Chg %Chg Volume
ABR

Arbor Realty Trust Inc.

8.74 +0.21 +2.46 3,530,282
AMWD

American Woodmark Corp.

48.21 +0.59 +1.24 15,772
AES

The AES Corporation

13.77 +0.05 +0.36 9,135,439
ITB

iShares U.S. Home Construction ETF

93.82 +0.01 +0.01 1,294,762
CNA

CNA Financial Corporation

46.03 -0.21 -0.45 274,224