CNA Financial Corporation
CNANYSEFinancial Services● Active
$43.29
$-0.37(-0.85%)
Market Cap$11.7B
P/E Ratio—
52W High$50.72
52W Low$41.53
CNA Financial Corporation（CNA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cna · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$52.36
Sep 3, 2024
-17.2% from here
5-Year Low5Y
$35.90
Sep 26, 2022
+20.7% from low
IPO Priceadj.
$18.33
Feb 3, 1969
+136.4% since IPO
1 Year Ago
$46.53
Jun 9, 2025
-6.9% in 1Y
5 Years Ago
$48.19
Jun 8, 2021
-10.1% in 5Y
10 Years Ago
$32.26
Jun 8, 2016
+34.3% in 10Y
Historical Price Data · CNA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $43.39 | $43.49 | $43.07 | $43.32 | $43.32 | 172K | -0.17% |
| Jun 5, 2026 | $42.63 | $43.84 | $42.63 | $43.66 | $43.66 | 461K | +2.42% |
| Jun 4, 2026 | $42.30 | $42.87 | $42.00 | $42.12 | $42.12 | 394K | -0.43% |
| Jun 3, 2026 | $42.29 | $42.42 | $41.81 | $41.91 | $41.91 | 436K | -0.90% |
| Jun 2, 2026 | $41.85 | $42.70 | $41.85 | $42.24 | $42.24 | 526K | +0.93% |
| Jun 1, 2026 | $41.53 | $42.16 | $41.53 | $41.90 | $41.90 | 598K | +0.89% |
| May 29, 2026 | $42.10 | $42.58 | $42.02 | $42.06 | $42.06 | 493K | -0.10% |
| May 28, 2026 | $42.62 | $42.94 | $42.21 | $42.35 | $42.35 | 536K | -0.63% |
| May 27, 2026 | $43.62 | $44.08 | $42.65 | $42.79 | $42.79 | 544K | -1.90% |
| May 26, 2026 | $44.11 | $44.33 | $43.70 | $43.73 | $43.73 | 367K | -0.86% |
| May 22, 2026 | $44.46 | $44.49 | $44.02 | $44.05 | $44.05 | 401K | -0.92% |
| May 21, 2026 | $44.28 | $44.45 | $43.74 | $44.33 | $44.33 | 377K | +0.11% |
| May 20, 2026 | $44.31 | $44.57 | $43.89 | $44.43 | $44.43 | 418K | +0.27% |
| May 19, 2026 | $44.39 | $44.81 | $43.87 | $44.25 | $44.25 | 474K | -0.32% |
| May 18, 2026 | $43.20 | $44.63 | $43.20 | $44.42 | $44.42 | 385K | +2.82% |
| May 15, 2026 | $43.66 | $43.93 | $43.34 | $43.73 | $43.73 | 416K | +0.16% |
| May 14, 2026 | $43.00 | $43.53 | $43.00 | $43.30 | $43.30 | 502K | +0.70% |
| May 13, 2026 | $43.26 | $43.62 | $42.48 | $42.65 | $42.65 | 651K | -1.41% |
| May 12, 2026 | $43.29 | $43.53 | $42.80 | $43.33 | $43.33 | 582K | +0.09% |
| May 11, 2026 | $43.71 | $44.02 | $43.03 | $43.13 | $43.13 | 665K | -1.33% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · CNA
Jan 1 → Dec 31 · 6 years2026-9.0%$47.62 → $43.31
-9.0%
2025-1.6%$48.52 → $47.74
-1.6%
2024+14.0%$42.42 → $48.37
+14.0%
2023+0.2%$42.22 → $42.31
+0.2%
2022-4.8%$44.43 → $42.28
-4.8%
2021-8.4%$48.13 → $44.08
-8.4%
Best Year2024 · +14.0%
Worst Year2026 · -9.0%
Positive Years2 / 6
Avg Annual Return-1.6%
6Y Total Return-10.0%
6Y CAGR~-1.7% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$732,124.90+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$487.60+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.55+0.00%
Mkt Cap $837.5B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$486.35+0.00%
Mkt Cap $429.7B
Bank of America Corporation
BAC
$53.87+0.00%
Mkt Cap $382.3B
Royal Bank of Canada
RY.TO
$272.12+0.00%
Mkt Cap $380.0B
Morgan Stanley
MS
$213.61+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$91.71+0.00%
Mkt Cap $315.2B
The Goldman Sachs Group, Inc.
GS
$1,050.09+0.00%
Mkt Cap $309.8BWhat If You Invested in CNA?
If you invested $1,000 in CNA 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,343
Total Return+34.3%
CAGR~+3.0% / yr
Profit+$343
Based on Jun 8, 2016 · $32.26Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
CNA Financial Corporation（CNA）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $43.34。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CNA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CNA 历史股价FMP 日线复权 OHLCV