Skip to main content

Cno Financial Group (NY: CNO )

27.18 -0.08 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 21.75 21.75 21.37 21.49 971,162 -0.11(-0.51%)
Nov 29, 2017 21.21 21.66 21.17 21.60 941,330 +0.63(+3.01%)
Nov 28, 2017 20.51 21.06 20.44 20.97 739,877 +0.53(+2.59%)
Nov 27, 2017 20.60 20.61 20.40 20.44 1,087,704 -0.11(-0.54%)
Nov 24, 2017 20.88 20.88 20.48 20.55 337,987 -0.24(-1.15%)
Nov 22, 2017 20.78 20.86 20.76 20.79 835,716 +0.04(+0.21%)
Nov 21, 2017 20.61 20.81 20.59 20.75 866,874 +0.27(+1.33%)
Nov 20, 2017 20.35 20.50 20.31 20.48 971,348 +0.20(+0.97%)
Nov 17, 2017 20.03 20.32 20.03 20.28 594,933 +0.13(+0.63%)
Nov 16, 2017 20.24 20.37 20.14 20.15 608,426 +0.08(+0.38%)
Nov 15, 2017 19.77 20.19 19.73 20.08 992,170 +0.04(+0.21%)
Nov 14, 2017 20.10 20.20 20.00 20.03 1,020,805 -0.19(-0.93%)
Nov 13, 2017 20.00 20.25 19.94 20.22 1,003,033 +0.20(+0.98%)
Nov 10, 2017 20.18 20.25 19.91 20.02 932,555 -0.19(-0.93%)
Nov 09, 2017 20.25 20.36 20.02 20.21 686,730 -0.08(-0.38%)
Nov 08, 2017 20.22 20.40 20.08 20.29 1,141,630 +0.01(+0.04%)
Nov 07, 2017 20.46 20.65 20.19 20.28 973,527 -0.16(-0.79%)
Nov 06, 2017 20.40 20.66 20.37 20.44 1,018,813 +0.07(+0.33%)
Nov 03, 2017 20.39 20.55 20.25 20.37 807,668 -0.06(-0.29%)
Nov 02, 2017 20.40 20.55 20.27 20.43 1,915,342 +0.04(+0.21%)
Nov 01, 2017 20.65 20.83 20.30 20.39 1,170,373 -0.04(-0.21%)
Oct 31, 2017 20.62 20.64 20.39 20.43 989,716 -0.20(-0.95%)
Oct 30, 2017 20.78 21.02 20.47 20.63 1,070,340 -0.30(-1.43%)
Oct 27, 2017 20.91 21.00 20.69 20.93 1,246,474 +0.06(+0.29%)
Oct 26, 2017 21.31 21.31 20.30 20.87 2,785,374 -0.29(-1.37%)
Oct 25, 2017 21.15 21.37 20.97 21.16 1,684,539 +0.10(+0.49%)
Oct 24, 2017 20.91 21.06 20.84 21.06 1,121,635 +0.24(+1.15%)
Oct 23, 2017 20.80 20.87 20.67 20.82 994,240 +0.12(+0.58%)
Oct 20, 2017 21.34 21.34 20.70 20.70 1,085,847 -0.32(-1.50%)
Oct 19, 2017 20.80 21.12 20.65 21.01 584,114 +0.09(+0.45%)
Oct 18, 2017 20.85 20.95 20.78 20.92 656,426 +0.14(+0.70%)
Oct 17, 2017 20.92 20.96 20.66 20.77 634,153 -0.13(-0.61%)
Oct 16, 2017 20.77 20.96 20.77 20.90 817,725 +0.23(+1.11%)
Oct 13, 2017 20.64 20.86 20.46 20.67 1,606,027 +0.02(+0.08%)
Oct 12, 2017 20.75 20.79 20.55 20.66 603,247 -0.04(-0.21%)
Oct 11, 2017 20.60 20.81 20.52 20.70 745,720 +0.03(+0.17%)
Oct 10, 2017 20.58 20.75 20.51 20.66 742,081 +0.13(+0.62%)
Oct 09, 2017 20.51 20.60 20.43 20.54 559,001 +0.04(+0.21%)
Oct 06, 2017 20.54 20.56 20.20 20.49 1,020,611 +0.07(+0.33%)
Oct 05, 2017 20.19 20.48 20.14 20.43 612,866 +0.20(+1.01%)
Oct 04, 2017 20.12 20.31 20.03 20.22 718,661 +0.10(+0.51%)
Oct 03, 2017 20.23 20.24 19.96 20.12 750,343 -0.09(-0.42%)
Oct 02, 2017 19.98 20.24 19.91 20.20 919,854 +0.31(+1.54%)
Sep 29, 2017 20.14 20.21 19.90 19.90 865,202 -0.28(-1.39%)
Sep 28, 2017 20.24 20.26 19.99 20.18 769,217 -0.09(-0.42%)
Sep 27, 2017 19.98 20.34 19.90 20.26 1,514,470 +0.59(+2.99%)
Sep 26, 2017 19.67 19.75 19.53 19.67 1,356,358 -0.04(-0.22%)
Sep 25, 2017 19.62 19.83 19.56 19.72 553,125 +0.04(+0.22%)
Sep 22, 2017 19.46 19.75 19.46 19.67 828,268 +0.12(+0.61%)
Sep 21, 2017 19.62 19.70 19.46 19.56 776,388 -0.06(-0.30%)
Sep 20, 2017 19.54 19.72 19.45 19.62 1,310,780 +0.08(+0.39%)
Sep 19, 2017 19.29 19.73 19.27 19.54 1,115,132 +0.23(+1.19%)
Sep 18, 2017 19.12 19.37 19.12 19.31 1,802,864 +0.23(+1.21%)
Sep 15, 2017 18.81 19.09 18.76 19.08 2,721,894 +0.20(+1.08%)
Sep 14, 2017 18.91 19.02 18.81 18.87 1,111,813 -0.03(-0.13%)
Sep 13, 2017 18.88 18.99 18.81 18.90 903,218 +0.00(+0.00%)
Sep 12, 2017 18.85 19.05 18.80 18.90 1,096,147 +0.16(+0.86%)
Sep 11, 2017 18.65 18.91 18.53 18.74 1,268,022 +0.32(+1.76%)
Sep 08, 2017 17.96 18.53 17.86 18.41 1,304,307 +0.44(+2.47%)
Sep 07, 2017 18.46 18.46 17.91 17.97 1,287,905 -0.48(-2.62%)
Sep 06, 2017 18.67 18.77 18.45 18.45 881,505 -0.15(-0.82%)
Sep 05, 2017 19.10 19.20 18.55 18.61 1,277,253 -0.61(-3.18%)
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.