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 (%)
Mar 30, 2012 6.371 6.403 6.219 6.235 2,000,913 -0.06(-1.02%)
Mar 29, 2012 6.379 6.379 6.179 6.299 1,589,753 -0.14(-2.24%)
Mar 28, 2012 6.427 6.492 6.331 6.444 3,406,757 +0.01(+0.12%)
Mar 27, 2012 6.516 6.580 6.427 6.435 1,924,966 -0.06(-0.86%)
Mar 26, 2012 6.395 6.516 6.371 6.492 3,131,892 +0.17(+2.66%)
Mar 23, 2012 6.259 6.347 6.227 6.323 1,390,654 +0.06(+1.02%)
Mar 22, 2012 6.211 6.323 6.187 6.259 1,535,306 -0.03(-0.51%)
Mar 21, 2012 6.315 6.363 6.275 6.291 1,756,181 +0.01(+0.13%)
Mar 20, 2012 6.243 6.347 6.211 6.283 1,515,334 -0.04(-0.63%)
Mar 19, 2012 6.251 6.387 6.243 6.323 1,537,617 +0.04(+0.64%)
Mar 16, 2012 6.275 6.307 6.211 6.283 1,969,441 +0.04(+0.64%)
Mar 15, 2012 6.195 6.283 6.123 6.243 2,152,028 +0.07(+1.17%)
Mar 14, 2012 6.211 6.243 6.131 6.171 1,944,813 -0.06(-1.03%)
Mar 13, 2012 6.075 6.251 6.035 6.235 2,332,757 +0.18(+3.05%)
Mar 12, 2012 6.115 6.115 6.011 6.051 1,891,483 -0.05(-0.79%)
Mar 09, 2012 6.043 6.203 6.011 6.099 1,609,926 +0.05(+0.79%)
Mar 08, 2012 6.011 6.079 5.874 6.051 2,024,502 +0.08(+1.34%)
Mar 07, 2012 5.995 5.995 5.883 5.971 1,546,544 +0.06(+1.09%)
Mar 06, 2012 6.003 6.019 5.883 5.907 1,718,377 -0.22(-3.53%)
Mar 05, 2012 5.955 6.139 5.931 6.123 1,862,573 +0.13(+2.14%)
Mar 02, 2012 6.075 6.115 5.931 5.995 3,027,478 -0.06(-0.93%)
Mar 01, 2012 5.995 6.211 5.995 6.051 3,111,047 +0.10(+1.75%)
Feb 29, 2012 6.051 6.131 5.931 5.947 1,731,437 -0.07(-1.20%)
Feb 28, 2012 6.043 6.060 5.946 6.019 1,708,323 -0.02(-0.27%)
Feb 27, 2012 6.083 6.083 5.931 6.035 1,661,700 -0.13(-2.08%)
Feb 24, 2012 6.163 6.203 6.091 6.163 2,041,783 +0.00(+0.00%)
Feb 23, 2012 6.067 6.195 5.899 6.163 3,546,911 +0.26(+4.34%)
Feb 22, 2012 5.979 6.027 5.866 5.907 1,894,565 -0.09(-1.47%)
Feb 21, 2012 5.923 6.083 5.915 5.995 1,504,163 +0.10(+1.77%)
Feb 17, 2012 6.035 6.075 5.874 5.891 2,234,409 -0.12(-2.00%)
Feb 16, 2012 5.770 6.011 5.758 6.011 1,595,919 +0.26(+4.46%)
Feb 15, 2012 5.850 5.858 5.714 5.754 1,512,772 -0.07(-1.24%)
Feb 14, 2012 5.818 5.874 5.746 5.826 1,352,775 -0.02(-0.41%)
Feb 13, 2012 5.850 5.887 5.802 5.850 881,191 +0.10(+1.67%)
Feb 10, 2012 5.754 5.786 5.690 5.754 1,317,325 -0.04(-0.69%)
Feb 09, 2012 5.971 5.971 5.762 5.794 1,986,282 -0.13(-2.17%)
Feb 08, 2012 5.754 5.955 5.746 5.923 2,350,869 +0.17(+2.92%)
Feb 07, 2012 5.907 5.922 5.754 5.754 1,674,807 -0.14(-2.45%)
Feb 06, 2012 5.874 5.955 5.826 5.899 1,289,019 -0.03(-0.54%)
Feb 03, 2012 5.778 5.947 5.770 5.931 2,636,585 +0.24(+4.23%)
Feb 02, 2012 5.538 5.714 5.482 5.690 1,996,939 +0.14(+2.60%)
Feb 01, 2012 5.450 5.594 5.386 5.546 1,732,171 +0.16(+2.98%)
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%)
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.