CNA: CNA Financial Corporation

As of Tuesday, December 30th, 2025

$ 47.91

-0.12 -0.25%

Open: 48.01
High: 48.07
Low: 47.70
Volume: 274,998
Previous Close on Monday, December 29th, 2025

$ 48.03

+0.27 +0.57%

Open: 47.84
High: 48.12
Low: 47.69
Volume: 319,286

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 48.01 48.07 47.70 47.91 274,998 -0.12 -0.25
2025-12-29 47.84 48.12 47.69 48.03 319,286 +0.27 +0.57
2025-12-26 47.90 48.14 47.54 47.76 226,603 -0.12 -0.25
2025-12-24 47.73 48.05 47.70 47.88 139,854 +0.03 +0.06
2025-12-23 47.98 48.19 47.75 47.85 280,856 +0.02 +0.04
2025-12-22 47.28 48.10 47.21 47.83 424,383 +0.40 +0.84
2025-12-19 47.67 47.94 47.42 47.43 1,125,834 -0.38 -0.79
2025-12-18 47.43 47.85 47.28 47.81 410,101 +0.18 +0.38
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 48.19
On 2025-12-23		 47.54
On 2025-12-26		 0.08 0.17 48.19
On 2025-12-23		 47.54
On 2025-12-26		 -1.35 47.89
10D 48.19
On 2025-12-23		 46.72
On 2025-12-16		 0.62 1.31 48.19
On 2025-12-23		 47.54
On 2025-12-26		 -1.35 47.73
20D 48.19
On 2025-12-23		 43.80
On 2025-12-08		 1.73 3.75 46.46
On 2025-12-02		 43.80
On 2025-12-08		 -5.72 46.65
WTD 48.12
On 2025-12-29		 47.69
On 2025-12-29		 0.15 0.31 48.12
On 2025-12-29		 47.70
On 2025-12-30		 -0.87 47.97
MTD 48.19
On 2025-12-23		 43.80
On 2025-12-08		 1.73 3.75 46.46
On 2025-12-02		 43.80
On 2025-12-08		 -5.72 46.65
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
DORM

Dorman Products Inc.

125.68 -0.17 -0.14 135,737
BTI

British American Tobacco p.l.c.

56.55 -0.47 -0.82 2,853,296
UGI

UGI Corporation

37.73 -0.31 -0.81 2,221,742
CACI

CACI International Inc

539.01 -0.47 -0.09 199,267
CNA

CNA Financial Corporation

47.91 -0.12 -0.25 274,998