CNA: CNA Financial Corporation

As of Friday, October 30th, 2026

$ 48.68

-0.19 -0.39%

Open: 49.72
High: 49.72
Low: 48.49
Volume: 494,576
Previous Close on Thursday, October 29th, 2026

$ 48.87

+0.98 +2.05%

Open: 48.65
High: 49.00
Low: 48.52
Volume: 368,034

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 49.72 49.72 48.49 48.68 494,576 -0.19 -0.39
2026-10-29 48.65 49.00 48.52 48.87 368,034 +0.98 +2.05
2026-10-28 48.01 48.37 47.69 47.89 304,833 -0.19 -0.40
2026-10-27 48.32 48.54 47.80 48.08 337,828 -0.39 -0.80
2026-10-26 48.56 49.01 48.31 48.47 371,816 +0.07 +0.14
2026-10-23 49.33 49.40 48.36 48.40 32,095 -0.99 -2.00
2026-10-22 48.49 49.48 48.48 49.39 271,819 +1.07 +2.21
2026-10-21 48.58 48.58 48.07 48.32 273,105 -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 49.72
On 2026-10-30		 47.69
On 2026-10-28		 0.28 0.58 49.01
On 2026-10-26		 47.69
On 2026-10-28		 -2.69 48.40
10D 49.72
On 2026-10-30		 47.29
On 2026-10-19		 0.78 1.63 49.48
On 2026-10-22		 47.69
On 2026-10-28		 -3.62 48.43
20D 49.72
On 2026-10-30		 45.72
On 2026-10-08		 2.34 5.05 49.48
On 2026-10-22		 47.69
On 2026-10-28		 -3.62 47.57
WTD 49.72
On 2026-10-30		 47.69
On 2026-10-28		 0.28 0.58 49.01
On 2026-10-26		 47.69
On 2026-10-28		 -2.69 48.40
MTD 49.72
On 2026-10-30		 44.84
On 2026-10-01		 3.80 8.47 49.48
On 2026-10-22		 47.69
On 2026-10-28		 -3.62 47.43
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
CNA

CNA Financial Corporation

48.68 -0.19 -0.39 494,576