Skip to main content

Cno Financial Group (NY: CNO )

26.59 -0.25 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 5.618 5.626 5.370 5.386 1,434,601 +0.03(+0.60%)
Jan 30, 2012 5.370 5.394 5.233 5.354 1,111,729 -0.09(-1.62%)
Jan 27, 2012 5.330 5.466 5.297 5.442 874,040 +0.07(+1.34%)
Jan 26, 2012 5.506 5.554 5.305 5.370 1,719,161 -0.10(-1.90%)
Jan 25, 2012 5.562 5.594 5.466 5.474 1,839,665 -0.12(-2.15%)
Jan 24, 2012 5.498 5.610 5.466 5.594 1,298,473 +0.04(+0.72%)
Jan 23, 2012 5.538 5.682 5.482 5.554 1,605,112 -0.01(-0.14%)
Jan 20, 2012 5.305 5.586 5.297 5.562 2,582,446 +0.25(+4.68%)
Jan 19, 2012 5.241 5.442 5.233 5.313 4,999,880 +0.11(+2.16%)
Jan 18, 2012 5.041 5.233 5.017 5.201 2,135,484 +0.14(+2.69%)
Jan 17, 2012 5.193 5.257 5.057 5.065 1,939,699 -0.04(-0.78%)
Jan 13, 2012 5.097 5.128 4.977 5.105 1,834,538 -0.06(-1.24%)
Jan 12, 2012 5.161 5.281 5.121 5.169 2,297,592 +0.01(+0.16%)
Jan 11, 2012 5.057 5.185 5.001 5.161 1,955,035 +0.08(+1.58%)
Jan 10, 2012 4.993 5.113 4.969 5.081 2,514,754 +0.19(+3.93%)
Jan 09, 2012 4.953 4.961 4.833 4.889 1,832,997 -0.04(-0.81%)
Jan 06, 2012 4.945 4.993 4.921 4.929 2,759,783 -0.03(-0.65%)
Jan 05, 2012 5.033 5.033 4.929 4.961 2,903,682 -0.11(-2.21%)
Jan 04, 2012 5.049 5.105 5.009 5.073 2,016,062 +0.02(+0.32%)
Dec 30, 2011 5.121 5.145 5.057 5.057 953,832 -0.08(-1.56%)
Dec 29, 2011 5.025 5.153 5.025 5.137 1,270,902 +0.15(+3.05%)
Dec 28, 2011 5.081 5.089 4.977 4.985 1,278,697 -0.10(-2.05%)
Dec 27, 2011 5.081 5.169 5.041 5.089 1,215,073 -0.02(-0.31%)
Dec 23, 2011 5.089 5.129 5.057 5.105 1,018,492 +0.09(+1.76%)
Dec 21, 2011 4.873 5.057 4.849 5.017 2,681,102 +0.14(+2.79%)
Dec 20, 2011 4.664 4.897 4.664 4.881 2,788,376 +0.30(+6.65%)
Dec 19, 2011 4.752 4.817 4.552 4.576 2,374,171 -0.18(-3.87%)
Dec 16, 2011 4.809 4.861 4.720 4.761 3,064,069 +0.03(+0.68%)
Dec 15, 2011 4.905 4.905 4.728 4.728 2,146,512 -0.08(-1.67%)
Dec 14, 2011 4.777 4.897 4.744 4.809 2,554,225 -0.02(-0.50%)
Dec 13, 2011 5.057 5.129 4.825 4.833 2,720,223 -0.16(-3.21%)
Dec 12, 2011 4.961 5.025 4.897 4.993 3,003,025 -0.06(-1.27%)
Dec 09, 2011 4.945 5.089 4.937 5.057 1,975,087 +0.14(+2.77%)
Dec 08, 2011 5.097 5.145 4.897 4.921 3,023,939 -0.25(-4.81%)
Dec 07, 2011 5.009 5.209 4.969 5.169 2,344,136 +0.11(+2.22%)
Dec 06, 2011 5.033 5.161 5.009 5.057 4,180,165 +0.04(+0.80%)
Dec 05, 2011 5.073 5.129 4.965 5.017 3,488,176 +0.04(+0.81%)
Dec 02, 2011 5.057 5.129 4.961 4.977 1,997,092 +0.01(+0.16%)
Dec 01, 2011 5.025 5.089 4.937 4.969 2,701,803 -0.10(-1.90%)
Nov 30, 2011 4.841 5.065 4.809 5.065 4,039,219 +0.43(+9.34%)
Nov 29, 2011 4.672 4.728 4.628 4.632 2,261,038 -0.11(-2.36%)
Nov 28, 2011 4.712 4.793 4.656 4.744 2,184,433 +0.24(+5.34%)
Nov 25, 2011 4.560 4.704 4.504 4.504 952,716 -0.10(-2.09%)
Nov 23, 2011 4.744 4.785 4.592 4.600 2,397,394 -0.21(-4.33%)
Nov 22, 2011 4.785 4.897 4.773 4.809 1,838,973 +0.00(+0.00%)
Nov 21, 2011 4.809 4.857 4.664 4.809 3,223,064 -0.10(-1.96%)
Nov 18, 2011 4.881 4.937 4.817 4.905 2,052,399 +0.03(+0.66%)
Nov 17, 2011 4.985 5.049 4.833 4.873 2,877,901 -0.11(-2.25%)
Nov 16, 2011 5.041 5.121 4.969 4.985 2,215,544 -0.14(-2.66%)
Nov 15, 2011 4.977 5.169 4.929 5.121 2,011,034 +0.11(+2.24%)
Nov 14, 2011 5.001 5.105 4.969 5.009 2,610,291 -0.04(-0.79%)
Nov 11, 2011 5.025 5.193 5.009 5.049 2,808,313 +0.09(+1.78%)
Nov 10, 2011 4.993 5.009 4.857 4.961 2,022,270 +0.06(+1.31%)
Nov 09, 2011 4.953 5.057 4.873 4.897 3,297,524 -0.22(-4.38%)
Nov 08, 2011 5.041 5.181 4.993 5.121 2,451,294 +0.10(+1.91%)
Nov 07, 2011 4.897 5.041 4.833 5.025 1,736,417 +0.10(+2.12%)
Nov 04, 2011 4.969 5.017 4.865 4.921 1,907,584 -0.12(-2.38%)
Nov 03, 2011 5.073 5.105 4.825 5.041 3,359,946 +0.09(+1.78%)
Nov 02, 2011 4.857 4.985 4.833 4.953 2,939,899 +0.13(+2.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.