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 5.614 5.622 5.366 5.382 1,435,510 +0.03(+0.60%)
Jan 30, 2012 5.366 5.390 5.230 5.350 1,112,434 -0.09(-1.62%)
Jan 27, 2012 5.326 5.462 5.294 5.438 874,595 +0.07(+1.34%)
Jan 26, 2012 5.502 5.550 5.302 5.366 1,720,250 -0.10(-1.90%)
Jan 25, 2012 5.558 5.590 5.462 5.470 1,840,831 -0.12(-2.15%)
Jan 24, 2012 5.494 5.606 5.462 5.590 1,299,296 +0.04(+0.72%)
Jan 23, 2012 5.534 5.679 5.478 5.550 1,606,130 -0.01(-0.14%)
Jan 20, 2012 5.302 5.582 5.294 5.558 2,584,083 +0.25(+4.68%)
Jan 19, 2012 5.238 5.438 5.230 5.310 5,003,049 +0.11(+2.16%)
Jan 18, 2012 5.038 5.230 5.014 5.198 2,136,838 +0.14(+2.69%)
Jan 17, 2012 5.190 5.254 5.054 5.062 1,940,928 -0.04(-0.79%)
Jan 13, 2012 5.094 5.125 4.974 5.102 1,835,701 -0.06(-1.24%)
Jan 12, 2012 5.158 5.278 5.118 5.166 2,299,048 +0.01(+0.16%)
Jan 11, 2012 5.054 5.182 4.998 5.158 1,956,275 +0.08(+1.58%)
Jan 10, 2012 4.990 5.110 4.966 5.078 2,516,349 +0.19(+3.93%)
Jan 09, 2012 4.950 4.958 4.830 4.886 1,834,159 -0.04(-0.81%)
Jan 06, 2012 4.942 4.990 4.918 4.926 2,761,532 -0.03(-0.65%)
Jan 05, 2012 5.030 5.030 4.926 4.958 2,905,522 -0.11(-2.21%)
Jan 04, 2012 5.046 5.102 5.006 5.070 2,017,340 +0.02(+0.32%)
Dec 30, 2011 5.118 5.142 5.054 5.054 954,436 -0.08(-1.56%)
Dec 29, 2011 5.022 5.150 5.022 5.134 1,271,708 +0.15(+3.05%)
Dec 28, 2011 5.078 5.086 4.974 4.982 1,279,508 -0.10(-2.05%)
Dec 27, 2011 5.078 5.166 5.038 5.086 1,215,844 -0.02(-0.31%)
Dec 23, 2011 5.086 5.126 5.054 5.102 1,019,138 +0.09(+1.76%)
Dec 21, 2011 4.870 5.054 4.846 5.014 2,682,802 +0.14(+2.79%)
Dec 20, 2011 4.661 4.894 4.661 4.878 2,790,144 +0.30(+6.65%)
Dec 19, 2011 4.749 4.814 4.549 4.573 2,375,676 -0.18(-3.87%)
Dec 16, 2011 4.806 4.858 4.717 4.757 3,066,011 +0.03(+0.68%)
Dec 15, 2011 4.902 4.902 4.725 4.725 2,147,872 -0.08(-1.67%)
Dec 14, 2011 4.774 4.894 4.741 4.806 2,555,844 -0.02(-0.50%)
Dec 13, 2011 5.054 5.126 4.822 4.830 2,721,948 -0.16(-3.21%)
Dec 12, 2011 4.958 5.022 4.894 4.990 3,004,929 -0.06(-1.27%)
Dec 09, 2011 4.942 5.086 4.934 5.054 1,976,339 +0.14(+2.77%)
Dec 08, 2011 5.094 5.142 4.894 4.918 3,025,856 -0.25(-4.81%)
Dec 07, 2011 5.006 5.206 4.966 5.166 2,345,622 +0.11(+2.22%)
Dec 06, 2011 5.030 5.158 5.006 5.054 4,182,815 +0.04(+0.80%)
Dec 05, 2011 5.070 5.126 4.962 5.014 3,490,388 +0.04(+0.81%)
Dec 02, 2011 5.054 5.126 4.958 4.974 1,998,358 +0.01(+0.16%)
Dec 01, 2011 5.022 5.086 4.934 4.966 2,703,515 -0.10(-1.90%)
Nov 30, 2011 4.838 5.062 4.806 5.062 4,041,779 +0.43(+9.34%)
Nov 29, 2011 4.669 4.725 4.625 4.629 2,262,471 -0.11(-2.36%)
Nov 28, 2011 4.709 4.790 4.653 4.741 2,185,817 +0.24(+5.34%)
Nov 25, 2011 4.557 4.701 4.501 4.501 953,320 -0.10(-2.09%)
Nov 23, 2011 4.741 4.782 4.589 4.597 2,398,914 -0.21(-4.33%)
Nov 22, 2011 4.782 4.894 4.769 4.806 1,840,138 +0.00(+0.00%)
Nov 21, 2011 4.806 4.854 4.661 4.806 3,225,107 -0.10(-1.96%)
Nov 18, 2011 4.878 4.934 4.814 4.902 2,053,700 +0.03(+0.66%)
Nov 17, 2011 4.982 5.046 4.830 4.870 2,879,726 -0.11(-2.25%)
Nov 16, 2011 5.038 5.118 4.966 4.982 2,216,949 -0.14(-2.66%)
Nov 15, 2011 4.974 5.166 4.926 5.118 2,012,309 +0.11(+2.24%)
Nov 14, 2011 4.998 5.102 4.966 5.006 2,611,946 -0.04(-0.79%)
Nov 11, 2011 5.022 5.190 5.006 5.046 2,810,094 +0.09(+1.78%)
Nov 10, 2011 4.990 5.006 4.854 4.958 2,023,552 +0.06(+1.31%)
Nov 09, 2011 4.950 5.054 4.870 4.894 3,299,614 -0.22(-4.38%)
Nov 08, 2011 5.038 5.178 4.990 5.118 2,452,848 +0.10(+1.91%)
Nov 07, 2011 4.894 5.038 4.830 5.022 1,737,518 +0.10(+2.12%)
Nov 04, 2011 4.966 5.014 4.862 4.918 1,908,793 -0.12(-2.38%)
Nov 03, 2011 5.070 5.102 4.822 5.038 3,362,076 +0.09(+1.78%)
Nov 02, 2011 4.854 4.982 4.830 4.950 2,941,763 +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.