Skip to main content

Cno Financial Group (NY: CNO )

31.00 -0.17 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 9.247 9.311 9.119 9.175 2,171,545 -0.02(-0.26%)
Mar 27, 2013 9.151 9.207 9.143 9.199 4,287,233 +0.01(+0.09%)
Mar 26, 2013 9.239 9.263 9.159 9.191 3,862,329 -0.02(-0.17%)
Mar 25, 2013 9.215 9.261 9.151 9.207 6,555,287 +0.02(+0.26%)
Mar 22, 2013 9.215 9.255 9.167 9.183 2,773,851 -0.01(-0.09%)
Mar 21, 2013 9.223 9.327 9.167 9.191 3,131,775 -0.10(-1.12%)
Mar 20, 2013 9.255 9.335 9.215 9.295 4,724,878 +0.07(+0.78%)
Mar 19, 2013 9.303 9.327 9.199 9.223 3,392,523 -0.03(-0.35%)
Mar 18, 2013 9.159 9.323 9.143 9.255 2,517,702 -0.03(-0.35%)
Mar 15, 2013 9.284 9.352 9.255 9.287 3,716,203 -0.02(-0.17%)
Mar 14, 2013 9.327 9.360 9.279 9.303 3,242,809 +0.06(+0.69%)
Mar 13, 2013 9.183 9.295 9.159 9.239 4,179,703 +0.10(+1.05%)
Mar 12, 2013 9.159 9.215 9.119 9.143 2,474,650 +0.00(+0.00%)
Mar 11, 2013 9.071 9.215 9.031 9.143 2,229,676 +0.06(+0.71%)
Mar 08, 2013 9.031 9.135 9.023 9.079 3,511,829 +0.14(+1.52%)
Mar 07, 2013 8.935 9.015 8.887 8.943 3,919,481 -0.01(-0.09%)
Mar 06, 2013 8.935 9.015 8.903 8.951 1,974,017 +0.06(+0.72%)
Mar 05, 2013 8.734 8.935 8.718 8.887 2,651,496 +0.20(+2.31%)
Mar 04, 2013 8.622 8.726 8.574 8.686 3,295,528 +0.06(+0.74%)
Mar 01, 2013 8.614 8.751 8.478 8.622 4,264,609 -0.14(-1.65%)
Feb 28, 2013 8.698 8.807 8.662 8.767 2,916,001 +0.05(+0.55%)
Feb 27, 2013 8.598 8.726 8.598 8.718 2,468,987 +0.09(+1.02%)
Feb 26, 2013 8.526 8.686 8.446 8.630 2,484,461 -0.18(-2.09%)
Feb 22, 2013 8.726 8.855 8.726 8.815 1,805,638 +0.16(+1.85%)
Feb 21, 2013 8.831 8.863 8.606 8.654 2,706,803 -0.20(-2.26%)
Feb 20, 2013 9.111 9.167 8.847 8.855 3,235,585 -0.28(-3.07%)
Feb 19, 2013 9.119 9.167 9.047 9.135 2,950,015 +0.05(+0.53%)
Feb 15, 2013 8.983 9.119 8.983 9.087 6,364,911 +0.14(+1.52%)
Feb 14, 2013 8.863 8.967 8.847 8.951 2,603,673 +0.06(+0.72%)
Feb 13, 2013 8.799 8.959 8.775 8.887 4,612,718 +0.11(+1.28%)
Feb 12, 2013 8.510 8.815 8.270 8.775 13,048,841 +0.53(+6.41%)
Feb 11, 2013 8.085 8.246 8.061 8.246 1,455,994 +0.14(+1.68%)
Feb 08, 2013 8.093 8.117 8.029 8.109 943,338 +0.05(+0.60%)
Feb 07, 2013 8.166 8.198 8.021 8.061 1,373,608 -0.10(-1.28%)
Feb 06, 2013 8.061 8.166 7.997 8.166 1,426,928 +0.14(+1.70%)
Feb 04, 2013 8.190 8.246 8.005 8.029 1,864,323 -0.24(-2.91%)
Feb 01, 2013 8.302 8.358 8.242 8.270 1,908,738 +0.04(+0.49%)
Jan 31, 2013 8.158 8.294 8.142 8.230 2,200,691 +0.08(+0.98%)
Jan 30, 2013 8.166 8.218 8.101 8.150 1,668,680 -0.04(-0.49%)
Jan 29, 2013 8.101 8.190 8.053 8.190 1,631,277 +0.10(+1.19%)
Jan 28, 2013 8.174 8.238 8.085 8.093 1,872,961 -0.08(-0.98%)
Jan 25, 2013 8.061 8.174 7.973 8.174 1,944,206 +0.18(+2.20%)
Jan 24, 2013 8.037 8.109 7.965 7.997 1,427,365 -0.04(-0.50%)
Jan 23, 2013 8.037 8.093 7.981 8.037 1,414,590 -0.02(-0.30%)
Jan 22, 2013 7.757 8.061 7.709 8.061 2,075,847 +0.32(+4.14%)
Jan 18, 2013 7.749 7.797 7.677 7.741 942,184 -0.01(-0.10%)
Jan 17, 2013 7.789 7.813 7.717 7.749 1,053,172 +0.02(+0.31%)
Jan 16, 2013 7.749 7.773 7.661 7.725 1,642,018 -0.05(-0.62%)
Jan 15, 2013 7.717 7.817 7.709 7.773 1,303,025 -0.02(-0.21%)
Jan 14, 2013 7.813 7.853 7.725 7.789 1,162,287 -0.06(-0.72%)
Jan 11, 2013 7.901 7.909 7.757 7.845 1,206,970 -0.04(-0.51%)
Jan 10, 2013 7.957 7.981 7.837 7.885 2,278,523 -0.06(-0.71%)
Jan 09, 2013 7.749 7.949 7.749 7.941 2,365,772 +0.20(+2.59%)
Jan 08, 2013 7.653 7.741 7.597 7.741 2,637,651 +0.10(+1.36%)
Jan 07, 2013 7.565 7.668 7.541 7.637 1,554,808 +0.02(+0.32%)
Jan 04, 2013 7.581 7.661 7.524 7.613 2,662,525 +0.08(+1.06%)
Jan 03, 2013 7.581 7.621 7.484 7.532 1,730,033 -0.02(-0.32%)
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.