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 (%)
Mar 31, 2017 17.23 17.48 17.23 17.33 1,188,228 +0.08(+0.44%)
Mar 30, 2017 17.03 17.32 17.01 17.26 1,236,418 +0.22(+1.29%)
Mar 29, 2017 17.05 17.20 16.99 17.04 922,990 -0.11(-0.64%)
Mar 28, 2017 16.97 17.22 16.96 17.15 1,456,799 +0.06(+0.35%)
Mar 27, 2017 16.39 17.12 16.39 17.09 1,150,666 +0.01(+0.05%)
Mar 24, 2017 17.10 17.28 16.99 17.08 947,201 -0.03(-0.15%)
Mar 23, 2017 16.96 17.23 16.77 17.10 1,242,781 +0.12(+0.70%)
Mar 22, 2017 17.05 17.09 16.81 16.99 1,726,075 -0.20(-1.18%)
Mar 21, 2017 17.66 17.69 17.17 17.19 3,830,234 -0.36(-2.07%)
Mar 20, 2017 17.27 17.65 17.27 17.55 2,332,947 +0.14(+0.83%)
Mar 17, 2017 17.18 17.43 16.99 17.41 3,726,013 +0.20(+1.18%)
Mar 16, 2017 17.22 17.27 17.08 17.21 2,060,669 +0.11(+0.64%)
Mar 15, 2017 17.22 17.26 16.94 17.10 1,677,845 -0.07(-0.39%)
Mar 14, 2017 17.07 17.23 16.93 17.16 1,391,139 +0.09(+0.54%)
Mar 13, 2017 17.21 17.04 17.07 1,633,196 -0.08(-0.49%)
Mar 10, 2017 17.25 17.30 17.05 17.16 2,044,482 -0.03(-0.15%)
Mar 09, 2017 17.30 17.43 17.18 17.18 1,075,467 -0.07(-0.39%)
Mar 08, 2017 17.63 17.65 17.25 17.25 1,441,917 -0.15(-0.87%)
Mar 07, 2017 17.58 17.59 17.38 17.40 915,116 -0.19(-1.10%)
Mar 06, 2017 17.64 17.68 17.51 17.59 876,158 -0.22(-1.23%)
Mar 03, 2017 17.70 17.89 17.65 17.81 1,254,581 +0.09(+0.52%)
Mar 02, 2017 17.98 17.98 17.72 17.72 895,954 -0.19(-1.03%)
Mar 01, 2017 18.20 18.28 17.90 17.91 1,566,757 +0.29(+1.67%)
Feb 28, 2017 17.68 17.83 17.59 17.61 1,731,936 -0.15(-0.85%)
Feb 27, 2017 17.59 17.80 17.57 17.76 1,112,602 +0.21(+1.20%)
Feb 24, 2017 17.44 17.63 17.37 17.55 844,377 -0.19(-1.04%)
Feb 23, 2017 17.75 17.85 17.61 17.74 795,656 -0.03(-0.14%)
Feb 22, 2017 17.69 17.89 17.69 17.76 1,216,002 -0.05(-0.28%)
Feb 21, 2017 17.76 17.90 17.74 17.81 1,896,604 +0.19(+1.10%)
Feb 17, 2017 17.62 17.62 17.62 0 +0.02(+0.10%)
Feb 16, 2017 17.80 17.95 17.56 17.60 1,838,848 -0.30(-1.69%)
Feb 15, 2017 17.73 17.91 17.59 17.91 1,203,001 +0.20(+1.14%)
Feb 14, 2017 17.50 17.84 17.50 17.70 1,734,262 +0.23(+1.30%)
Feb 13, 2017 17.44 17.62 17.43 17.48 1,263,395 +0.17(+0.97%)
Feb 10, 2017 17.16 17.43 17.10 17.31 1,752,051 +0.35(+2.04%)
Feb 09, 2017 16.94 17.17 16.89 16.96 1,879,911 +0.13(+0.80%)
Feb 08, 2017 16.24 16.89 15.72 16.83 2,750,850 +0.72(+4.44%)
Feb 07, 2017 16.29 16.29 16.06 16.11 1,380,567 -0.07(-0.42%)
Feb 06, 2017 16.00 16.30 15.99 16.18 898,699 -0.05(-0.31%)
Feb 03, 2017 16.14 16.40 16.14 16.23 936,752 +0.29(+1.85%)
Feb 02, 2017 15.96 16.13 15.80 15.94 956,431 -0.18(-1.10%)
Feb 01, 2017 16.15 16.40 15.96 16.11 1,130,467 +0.19(+1.16%)
Jan 31, 2017 16.20 16.31 15.72 15.93 1,465,029 -0.29(-1.82%)
Jan 30, 2017 16.20 16.24 15.87 16.22 1,063,910 -0.07(-0.41%)
Jan 27, 2017 16.45 16.58 16.27 16.29 688,114 -0.28(-1.68%)
Jan 26, 2017 16.57 16.72 16.51 16.57 1,101,913 +0.03(+0.20%)
Jan 25, 2017 16.42 16.58 16.36 16.53 877,104 +0.25(+1.55%)
Jan 24, 2017 16.14 16.38 16.03 16.28 961,778 +0.27(+1.68%)
Jan 23, 2017 16.10 16.15 15.95 16.01 711,000 -0.14(-0.89%)
Jan 20, 2017 16.25 16.34 16.10 16.15 1,162,157 -0.06(-0.36%)
Jan 19, 2017 16.20 16.26 16.00 16.21 1,807,799 +0.10(+0.63%)
Jan 18, 2017 16.06 16.20 15.80 16.11 987,038 +0.23(+1.43%)
Jan 17, 2017 16.05 16.07 15.77 15.88 1,314,131 -0.36(-2.23%)
Jan 13, 2017 16.25 16.25 16.25 0 +0.47(+2.99%)
Jan 12, 2017 16.04 16.04 15.61 15.78 1,732,120 -0.44(-2.70%)
Jan 11, 2017 16.12 16.31 16.04 16.21 1,115,307 +0.09(+0.58%)
Jan 10, 2017 15.98 16.21 15.86 16.12 1,141,623 +0.17(+1.06%)
Jan 09, 2017 16.04 16.18 15.88 15.95 949,918 -0.39(-2.37%)
Jan 06, 2017 16.27 16.45 16.18 16.34 1,119,722 +0.18(+1.09%)
Jan 05, 2017 16.37 16.42 16.06 16.16 990,932 -0.25(-1.54%)
Jan 04, 2017 16.31 16.53 16.31 16.42 1,398,363 +0.20(+1.25%)
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.