CNA: CNA Financial Corporation

As of Thursday, April 30th, 2026

$ 48.23

+0.44 +0.92%

Open: 47.43
High: 48.50
Low: 47.43
Volume: 433,768
Previous Close on Wednesday, April 29th, 2026

$ 47.79

-0.93 -1.91%

Open: 48.43
High: 48.54
Low: 47.53
Volume: 360,482

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-30 47.43 48.50 47.43 48.23 433,768 +0.44 +0.92
2026-04-29 48.43 48.54 47.53 47.79 360,482 -0.93 -1.91
2026-04-28 48.53 48.92 48.19 48.72 367,248 +0.72 +1.50
2026-04-27 47.93 48.59 47.83 48.00 413,838 -0.18 -0.37
2026-04-24 48.55 48.78 47.99 48.18 340,889 -0.57 -1.17
2026-04-23 48.29 48.95 47.97 48.75 294,294 +0.69 +1.44
2026-04-22 48.06 48.13 47.41 48.06 514,927 -0.11 -0.23
2026-04-21 47.67 48.46 47.47 48.17 533,689 +0.49 +1.03
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 2026-04-28		 47.43
On 2026-04-30		 -0.52 -1.07 48.92
On 2026-04-28		 47.43
On 2026-04-30		 -3.04 48.18
10D 48.95
On 2026-04-23		 47.41
On 2026-04-22		 0.55 1.15 48.95
On 2026-04-23		 47.43
On 2026-04-30		 -3.11 48.18
20D 48.95
On 2026-04-23		 45.44
On 2026-04-02		 2.51 5.49 48.95
On 2026-04-23		 47.43
On 2026-04-30		 -3.11 47.66
WTD 48.92
On 2026-04-28		 47.43
On 2026-04-30		 0.05 0.10 48.92
On 2026-04-28		 47.43
On 2026-04-30		 -3.04 48.19
MTD 48.95
On 2026-04-23		 45.44
On 2026-04-02		 2.31 5.03 48.95
On 2026-04-23		 47.43
On 2026-04-30		 -3.11 47.57
As of Thursday, April 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.93 +6.36 +2.24 7,590,089
KO

The Coca-Cola Company

78.76 -0.11 -0.14 15,018,534
PFE

Pfizer Inc.

26.70 +0.44 +1.68 38,391,917
VZ

Verizon Communications Inc.

48.03 +1.42 +3.05 34,545,838
VIX

CBOE Volatility Index

16.89 -1.25 -6.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,652.14 +790.33 +1.62 733,121,881
DJTA

Dow Jones Transportation Average

20,793.52 +262.22 +1.28 112,435,749
SPX

S&P 500 Index

7,209.01 +73.06 +1.02
OEX

S&P 100 Index

3,552.47 +28.36 +0.80
NDX

NASDAQ 100 Index

27,452.12 +265.13 +0.98
NYA

NYSE Composite Index

23,144.64 +393.13 +1.73
XAX

NYSE AMEX Composite Index

9,172.26 +243.52 +2.73
RUI

RUSSELL 1000 Index

3,923.58 +41.91 +1.08
RUT

Russell 2000 Index

2,799.90 +60.43 +2.21
RUA

Russell 3000 Index

4,094.31 +45.84 +1.13
VIX

CBOE Volatility Index

16.89 -1.25 -6.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.65 -0.33 -1.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.61 -0.38 -1.65
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.08 -0.67 -3.23
 
Recent
Ticker Last Chg %Chg Volume
PLNT

Planet Fitness Inc.

66.67 +2.48 +3.86 1,938,257
UNP

Union Pacific Corporation

269.48 +4.70 +1.78 3,316,783
CNA

CNA Financial Corporation

48.23 +0.44 +0.92 433,768