CNA: CNA Financial Corporation

As of Friday, February 7th, 2025

$ 49.01

-0.64 -1.29%

Open: 49.63
High: 49.72
Low: 48.93
Volume: 390,009
Previous Close on Thursday, February 6th, 2025

$ 49.65

+0.82 +1.68%

Open: 49.18
High: 49.75
Low: 48.91
Volume: 205,289
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-02-07 49.63 49.72 48.93 49.01 390,009 -0.64 -1.29
2025-02-06 49.18 49.75 48.91 49.65 205,289 +0.82 +1.68
2025-02-05 48.95 49.05 48.43 48.83 272,621 +0.14 +0.29
2025-02-04 48.94 49.25 48.67 48.69 179,542 -0.16 -0.33
2025-02-03 48.33 49.01 47.99 48.85 207,146 -0.21 -0.43
2025-01-31 49.21 49.50 48.78 49.06 174,321 -0.38 -0.77
2025-01-30 50.12 50.12 49.15 49.44 198,375 -0.33 -0.66
2025-01-29 49.22 50.03 49.22 49.77 380,909 +0.33 +0.67

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 49.75
On 2025-02-06
47.99
On 2025-02-03
-0.05 -0.10 49.25
On 2025-02-04
48.43
On 2025-02-05
-1.66 49.01
10D 50.34
On 2025-01-27
47.99
On 2025-02-03
0.30 0.62 50.34
On 2025-01-27
47.99
On 2025-02-03
-4.67 49.29
20D 50.34
On 2025-01-27
45.71
On 2025-01-10
1.49 3.14 50.34
On 2025-01-27
47.99
On 2025-02-03
-4.67 48.59
WTD 49.75
On 2025-02-06
47.99
On 2025-02-03
-0.05 -0.10 49.25
On 2025-02-04
48.43
On 2025-02-05
-1.66 49.01
MTD 49.75
On 2025-02-06
47.99
On 2025-02-03
-0.05 -0.10 49.25
On 2025-02-04
48.43
On 2025-02-05
-1.66 49.01
As of Friday, February 7th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

205.28 -0.78 -0.38 3,778,118
KO

The Coca-Cola Company

63.84 +0.48 +0.76 13,143,493
PFE

Pfizer Inc.

25.74 -0.09 -0.35 35,951,023
VZ

Verizon Communications Inc.

39.88 -0.06 -0.15 15,567,712
VIX

CBOE Volatility Index

16.54 +1.04 +6.71
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,303.40 -444.23 -0.99 549,706,457
DJTA

Dow Jones Transportation Average

16,147.19 -52.48 -0.32 153,633,614
SPX

S&P 500 Index

6,025.99 -57.58 -0.95
OEX

S&P 100 Index

2,936.08 -34.69 -1.17
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,491.31 -282.76 -1.30
NYA

NYSE Composite Index

20,039.48 -118.10 -0.59
XAX

NYSE AMEX Composite Index

5,020.40 +33.96 +0.68
RUI

RUSSELL 1000 Index

3,312.80 -31.24 -0.93
RUT

Russell 2000 Index

2,279.71 -27.41 -1.19
RUA

Russell 3000 Index

3,451.45 -32.96 -0.95
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.54 +1.04 +6.71
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.43 +0.32 +1.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.76 +0.54 +2.81
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.61 +0.67 +3.73
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,423.42 -103.40 -0.98
 
Recent
Ticker Last Chg %Chg Volume
CNA

CNA Financial Corporation

49.01 -0.64 -1.29 390,009