CNA: CNA Financial Corporation

As of Friday, June 13th, 2025

$ 45.64

-0.45 -0.98%

Open: 45.80
High: 46.06
Low: 45.50
Volume: 335,197
Previous Close on Thursday, June 12th, 2025

$ 46.09

+0.29 +0.63%

Open: 45.61
High: 46.12
Low: 45.49
Volume: 309,363

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 45.80 46.06 45.50 45.64 335,197 -0.45 -0.98
2025-06-12 45.61 46.12 45.49 46.09 309,363 +0.29 +0.63
2025-06-11 45.63 45.90 45.34 45.80 306,936 +0.11 +0.24
2025-06-10 46.39 46.48 45.37 45.69 795,894 -0.84 -1.81
2025-06-09 47.06 47.13 45.72 46.53 375,132 -0.60 -1.27
2025-06-06 47.16 47.37 46.90 47.13 240,313 +0.16 +0.34
2025-06-05 47.00 47.14 46.65 46.97 327,507 -0.09 -0.19
2025-06-04 48.23 48.23 46.95 47.06 215,881 -0.96 -2.00
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 47.13
On 2025-06-09		 45.34
On 2025-06-11		 -1.49 -3.16 47.13
On 2025-06-09		 45.34
On 2025-06-11		 -3.79 45.95
10D 48.37
On 2025-06-02		 45.34
On 2025-06-11		 -2.27 -4.74 48.37
On 2025-06-02		 45.34
On 2025-06-11		 -6.26 46.73
20D 49.11
On 2025-05-16		 45.34
On 2025-06-11		 -3.09 -6.34 49.11
On 2025-05-16		 45.34
On 2025-06-11		 -7.68 47.25
WTD 47.13
On 2025-06-09		 45.34
On 2025-06-11		 -1.49 -3.16 47.13
On 2025-06-09		 45.34
On 2025-06-11		 -3.79 45.95
MTD 48.37
On 2025-06-02		 45.34
On 2025-06-11		 -2.27 -4.74 48.37
On 2025-06-02		 45.34
On 2025-06-11		 -6.26 46.73
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
VST

Vistra Energy Corp.

173.75 -0.12 -0.07 3,955,347
ITW

Illinois Tool Works Inc

241.48 -4.53 -1.84 769,787
O

Realty Income Corporation

57.64 -0.32 -0.55 4,850,328
HD

The Home Depot, Inc.

354.66 -8.50 -2.34 3,362,208
CNA

CNA Financial Corporation

45.64 -0.45 -0.98 335,197