CNA: CNA Financial Corporation

As of Monday, February 9th, 2026

$ 49.13

-0.70 -1.40%

Open: 49.94
High: 50.72
Low: 48.65
Volume: 827,485
Previous Close on Friday, February 6th, 2026

$ 49.83

-0.27 -0.54%

Open: 50.00
High: 50.70
Low: 49.81
Volume: 434,963

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 49.94 50.72 48.65 49.13 827,485 -0.70 -1.40
2026-02-06 50.00 50.70 49.81 49.83 434,963 -0.27 -0.54
2026-02-05 49.65 50.52 49.65 50.10 441,298 +0.59 +1.19
2026-02-04 49.03 50.31 48.75 49.51 509,475 +0.77 +1.58
2026-02-03 48.21 49.25 48.16 48.74 380,486 +0.39 +0.81
2026-02-02 48.11 48.45 47.87 48.35 385,182 +0.49 +1.02
2026-01-30 47.82 48.09 47.31 47.86 305,093 +0.08 +0.17
2026-01-29 47.48 47.89 47.39 47.78 362,592 +0.55 +1.16
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 50.72
On 2026-02-09		 48.16
On 2026-02-03		 0.78 1.61 49.25
On 2026-02-03		 49.25
On 2026-02-03		 0.00 49.46
10D 50.72
On 2026-02-09		 46.53
On 2026-01-28		 2.11 4.49 46.96
On 2026-01-27		 46.96
On 2026-01-27		 0.00 48.53
20D 50.72
On 2026-02-09		 45.21
On 2026-01-13		 2.78 6.00 46.82
On 2026-01-12		 45.21
On 2026-01-13		 -3.43 47.42
WTD 50.72
On 2026-02-09		 48.65
On 2026-02-09		 -0.70 -1.40 -- -- -- 49.13
MTD 50.72
On 2026-02-09		 47.87
On 2026-02-02		 1.27 2.65 48.45
On 2026-02-02		 48.45
On 2026-02-02		 0.00 49.28
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
BSX

Boston Scientific Corporation

74.12 -2.15 -2.82 21,116,741
BDN

Brandywine Realty Trust

3.23 -0.04 -1.22 2,149,824
BYND

Beyond Meat Inc.

0.77 +0.04 +5.61 23,860,807
CNA

CNA Financial Corporation

49.13 -0.70 -1.40 827,485