CNA: CNA Financial Corporation

As of Friday, December 12th, 2025

$ 46.57

+0.19 +0.41%

Open: 46.65
High: 46.75
Low: 46.40
Volume: 356,378
Previous Close on Thursday, December 11th, 2025

$ 46.38

+1.29 +2.86%

Open: 45.35
High: 46.60
Low: 45.29
Volume: 520,668

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 46.65 46.75 46.40 46.57 356,378 +0.19 +0.41
2025-12-11 45.35 46.60 45.29 46.38 520,668 +1.29 +2.86
2025-12-10 44.69 45.13 44.54 45.09 2,895,216 +0.42 +0.94
2025-12-09 44.16 44.73 44.16 44.67 420,875 +0.50 +1.13
2025-12-08 44.15 44.25 43.80 44.17 466,673 -0.08 -0.18
2025-12-05 44.92 44.93 44.16 44.25 468,716 -0.81 -1.80
2025-12-04 45.85 46.21 44.83 45.06 534,457 -0.95 -2.06
2025-12-03 46.18 46.41 45.65 46.01 213,396 -0.22 -0.48
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 46.75
On 2025-12-12		 43.80
On 2025-12-08		 2.32 5.24 44.25
On 2025-12-08		 44.25
On 2025-12-08		 0.00 45.38
10D 47.04
On 2025-12-01		 43.80
On 2025-12-08		 -0.18 -0.39 47.04
On 2025-12-01		 43.80
On 2025-12-08		 -6.89 45.46
20D 47.18
On 2025-11-26		 43.80
On 2025-12-08		 0.39 0.84 47.18
On 2025-11-26		 43.80
On 2025-12-08		 -7.16 45.93
WTD 46.75
On 2025-12-12		 43.80
On 2025-12-08		 2.32 5.24 44.25
On 2025-12-08		 44.25
On 2025-12-08		 0.00 45.38
MTD 47.04
On 2025-12-01		 43.80
On 2025-12-08		 -0.18 -0.39 47.04
On 2025-12-01		 43.80
On 2025-12-08		 -6.89 45.46
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
DAL

Delta Air Lines Inc.

69.81 -0.75 -1.06 7,918,858
ODP

Office Depot Inc.

28.00 0.00 0.00
FNF

Fidelity National Financial Inc.

57.57 -0.11 -0.19 888,602
ITW

Illinois Tool Works Inc

258.02 +0.61 +0.24 96,725
CNA

CNA Financial Corporation

46.57 +0.19 +0.41 356,378