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 (%)
Dec 31, 2012 7.293 7.485 7.133 7.477 1,797,904 +0.20(+2.75%)
Dec 28, 2012 7.277 7.317 7.213 7.277 1,134,401 -0.06(-0.87%)
Dec 27, 2012 7.349 7.357 7.181 7.341 1,318,826 +0.02(+0.22%)
Dec 26, 2012 7.421 7.453 7.269 7.325 959,444 -0.10(-1.40%)
Dec 24, 2012 7.445 7.509 7.349 7.429 327,906 -0.06(-0.86%)
Dec 21, 2012 7.606 7.678 7.469 7.493 3,948,506 -0.20(-2.60%)
Dec 20, 2012 7.541 7.726 7.509 7.694 2,542,129 +0.16(+2.13%)
Dec 19, 2012 7.646 7.646 7.525 7.533 2,063,859 -0.10(-1.36%)
Dec 18, 2012 7.614 7.670 7.590 7.638 2,223,494 +0.05(+0.63%)
Dec 17, 2012 7.501 7.622 7.481 7.590 2,135,136 +0.15(+2.05%)
Dec 14, 2012 7.429 7.493 7.385 7.437 1,587,023 +0.05(+0.65%)
Dec 13, 2012 7.421 7.638 7.349 7.389 2,510,928 +0.02(+0.22%)
Dec 12, 2012 7.574 7.606 7.349 7.373 2,537,645 -0.18(-2.44%)
Dec 11, 2012 7.549 7.598 7.497 7.557 1,895,601 +0.09(+1.18%)
Dec 10, 2012 7.405 7.517 7.385 7.469 1,712,471 +0.09(+1.19%)
Dec 07, 2012 7.493 7.493 7.333 7.381 1,692,265 -0.06(-0.75%)
Dec 06, 2012 7.413 7.501 7.365 7.437 1,571,903 -0.05(-0.64%)
Dec 05, 2012 7.429 7.525 7.333 7.485 1,697,942 +0.10(+1.41%)
Dec 04, 2012 7.357 7.421 7.309 7.381 2,197,736 +0.09(+1.21%)
Nov 30, 2012 7.269 7.341 7.237 7.293 2,628,188 -0.01(-0.11%)
Nov 29, 2012 7.141 7.313 7.133 7.301 1,515,361 +0.24(+3.41%)
Nov 28, 2012 6.908 7.061 6.836 7.061 1,742,387 +0.10(+1.38%)
Nov 27, 2012 7.101 7.109 6.956 6.964 2,124,351 -0.13(-1.81%)
Nov 26, 2012 7.069 7.133 6.996 7.093 1,527,604 -0.02(-0.34%)
Nov 23, 2012 7.037 7.117 7.037 7.117 728,164 +0.10(+1.37%)
Nov 21, 2012 6.972 7.029 6.892 7.021 2,355,379 +0.07(+1.04%)
Nov 20, 2012 7.133 7.181 6.940 6.948 2,845,270 -0.22(-3.13%)
Nov 19, 2012 7.029 7.221 6.988 7.173 2,674,103 +0.24(+3.47%)
Nov 16, 2012 6.756 6.940 6.676 6.932 3,332,139 +0.16(+2.37%)
Nov 15, 2012 6.692 6.828 6.620 6.772 1,774,449 +0.06(+0.96%)
Nov 14, 2012 6.868 6.908 6.688 6.708 1,672,065 -0.15(-2.22%)
Nov 13, 2012 6.908 7.045 6.844 6.860 1,646,529 -0.11(-1.61%)
Nov 12, 2012 7.077 7.109 6.964 6.972 1,161,014 -0.07(-1.02%)
Nov 09, 2012 6.932 7.101 6.836 7.045 1,686,247 +0.06(+0.80%)
Nov 08, 2012 7.165 7.237 6.932 6.988 2,540,019 -0.16(-2.24%)
Nov 07, 2012 7.381 7.413 7.133 7.149 2,267,634 -0.34(-4.50%)
Nov 06, 2012 7.469 7.525 7.429 7.485 1,385,026 +0.03(+0.43%)
Nov 05, 2012 7.453 7.485 7.357 7.453 1,748,194 +0.02(+0.22%)
Nov 02, 2012 7.678 7.680 7.413 7.437 2,183,568 -0.18(-2.42%)
Nov 01, 2012 7.678 7.798 7.598 7.622 2,858,724 -0.06(-0.73%)
Oct 31, 2012 7.493 7.686 7.421 7.678 2,344,098 +0.03(+0.42%)
Oct 26, 2012 7.702 7.646 7.646 7.646 1,076,076 -0.08(-1.04%)
Oct 25, 2012 7.638 7.726 7.566 7.726 1,210,803 +0.18(+2.44%)
Oct 24, 2012 7.622 7.646 7.517 7.541 2,233,334 -0.06(-0.84%)
Oct 23, 2012 7.670 7.694 7.574 7.606 1,875,851 -0.14(-1.76%)
Oct 19, 2012 7.862 7.886 7.718 7.742 1,674,688 -0.22(-2.72%)
Oct 18, 2012 7.958 7.998 7.910 7.958 1,701,396 +0.01(+0.10%)
Oct 17, 2012 7.870 7.966 7.838 7.950 1,629,557 +0.11(+1.43%)
Oct 16, 2012 7.806 7.870 7.750 7.838 1,941,821 +0.11(+1.45%)
Oct 15, 2012 7.726 7.742 7.614 7.726 1,448,360 +0.05(+0.63%)
Oct 12, 2012 7.806 7.854 7.646 7.678 1,708,746 -0.15(-1.94%)
Oct 11, 2012 7.782 7.894 7.726 7.830 1,375,590 +0.13(+1.66%)
Oct 10, 2012 7.694 7.782 7.654 7.702 1,389,187 +0.01(+0.10%)
Oct 09, 2012 7.742 7.758 7.638 7.694 1,860,061 -0.05(-0.62%)
Oct 08, 2012 7.766 7.806 7.710 7.742 1,328,623 -0.08(-1.02%)
Oct 05, 2012 7.806 7.926 7.734 7.822 2,397,603 +0.09(+1.14%)
Oct 04, 2012 7.694 7.814 7.670 7.734 3,070,835 +0.06(+0.73%)
Oct 03, 2012 7.702 7.798 7.541 7.678 2,236,252 -0.02(-0.21%)
Oct 02, 2012 7.846 7.886 7.638 7.694 3,055,892 -0.16(-2.04%)
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.