CNA: CNA Financial Corporation

As of Thursday, May 8th, 2025

$ 48.37

+0.07 +0.14%

Open: 48.44
High: 48.92
Low: 48.33
Volume: 222,489
Previous Close on Wednesday, May 7th, 2025

$ 48.30

+0.05 +0.10%

Open: 48.47
High: 48.76
Low: 48.20
Volume: 263,818

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 48.44 48.92 48.33 48.37 222,489 +0.07 +0.14
2025-05-07 48.47 48.76 48.20 48.30 263,818 +0.05 +0.10
2025-05-06 47.93 48.28 47.62 48.25 285,854 +0.18 +0.37
2025-05-05 48.27 48.75 47.61 48.07 371,313 -0.30 -0.62
2025-05-02 48.40 48.42 47.65 48.37 294,718 +0.93 +1.96
2025-05-01 47.61 47.83 47.35 47.44 274,047 -0.72 -1.50
2025-04-30 48.33 48.33 47.37 48.16 211,533 -0.22 -0.45
2025-04-29 47.55 48.63 47.43 48.38 355,301 +0.77 +1.62
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 48.92
On 2025-05-08		 47.61
On 2025-05-05		 0.93 1.96 48.75
On 2025-05-05		 47.62
On 2025-05-06		 -2.32 48.27
10D 48.92
On 2025-05-08		 46.92
On 2025-04-25		 0.36 0.75 48.63
On 2025-04-29		 47.35
On 2025-05-01		 -2.63 48.02
20D 48.96
On 2025-04-14		 46.18
On 2025-04-21		 0.32 0.67 48.96
On 2025-04-14		 46.18
On 2025-04-21		 -5.68 47.95
WTD 48.92
On 2025-05-08		 47.61
On 2025-05-05		 0.00 0.00 48.75
On 2025-05-05		 47.62
On 2025-05-06		 -2.32 48.25
MTD 48.92
On 2025-05-08		 47.35
On 2025-05-01		 0.21 0.44 48.75
On 2025-05-05		 47.62
On 2025-05-06		 -2.32 48.13
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
AES

The AES Corporation

10.82 +0.52 +5.05 14,043,640
PODD

Insulet Corporation

257.00 -7.31 -2.77 1,277,962
SLG

SL Green Realty Corp.

55.42 +0.38 +0.69 417,547
ITB

iShares U.S. Home Construction ETF

92.72 +1.59 +1.74 1,288,963
CNA

CNA Financial Corporation

48.37 +0.07 +0.14 222,489