CNA: CNA Financial Corporation

As of Wednesday, June 18th, 2025

$ 45.11

+0.08 +0.18%

Open: 45.05
High: 45.26
Low: 44.82
Volume: 451,666
Previous Close on Tuesday, June 17th, 2025

$ 45.03

-0.42 -0.92%

Open: 45.17
High: 45.49
Low: 44.62
Volume: 514,215

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 45.05 45.26 44.82 45.11 451,666 +0.08 +0.18
2025-06-17 45.17 45.49 44.62 45.03 514,215 -0.42 -0.92
2025-06-16 46.04 46.25 45.34 45.45 444,850 -0.19 -0.42
2025-06-13 45.80 46.06 45.50 45.64 335,197 -0.45 -0.98
2025-06-12 45.61 46.12 45.49 46.09 309,363 +0.29 +0.63
2025-06-11 45.63 45.90 45.34 45.80 306,936 +0.11 +0.24
2025-06-10 46.39 46.48 45.37 45.69 795,894 -0.84 -1.81
2025-06-09 47.06 47.13 45.72 46.53 375,132 -0.60 -1.27
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 46.25
On 2025-06-16		 44.62
On 2025-06-17		 -0.69 -1.51 46.25
On 2025-06-16		 44.62
On 2025-06-17		 -3.52 45.46
10D 47.37
On 2025-06-06		 44.62
On 2025-06-17		 -1.95 -4.14 47.37
On 2025-06-06		 44.62
On 2025-06-17		 -5.80 45.94
20D 48.37
On 2025-06-02		 44.62
On 2025-06-17		 -3.05 -6.33 48.37
On 2025-06-02		 44.62
On 2025-06-17		 -7.75 46.74
WTD 46.25
On 2025-06-16		 44.62
On 2025-06-17		 -0.53 -1.16 46.25
On 2025-06-16		 44.62
On 2025-06-17		 -3.52 45.20
MTD 48.37
On 2025-06-02		 44.62
On 2025-06-17		 -2.80 -5.84 48.37
On 2025-06-02		 44.62
On 2025-06-17		 -7.75 46.37
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
AES

The AES Corporation

10.52 -0.01 -0.09 18,228,660
CNA

CNA Financial Corporation

45.11 +0.08 +0.18 451,666