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 (%)
May 31, 2019 13.98 13.98 13.75 13.79 873,742 -0.40(-2.84%)
May 30, 2019 14.45 14.59 14.10 14.19 796,395 -0.20(-1.40%)
May 29, 2019 14.10 14.41 14.03 14.39 926,959 +0.13(+0.92%)
May 28, 2019 14.40 14.51 14.26 14.26 867,129 -0.18(-1.22%)
May 24, 2019 14.20 14.48 14.17 14.44 1,457,300 +0.33(+2.37%)
May 23, 2019 14.29 14.33 13.96 14.10 918,380 -0.40(-2.78%)
May 22, 2019 14.64 14.68 14.46 14.51 449,582 -0.22(-1.49%)
May 21, 2019 14.67 14.79 14.66 14.73 1,266,937 +0.16(+1.08%)
May 20, 2019 14.43 14.73 14.43 14.57 938,631 +0.04(+0.24%)
May 17, 2019 14.56 14.87 14.54 14.54 789,774 -0.18(-1.19%)
May 16, 2019 14.61 14.94 14.61 14.71 1,045,258 +0.16(+1.09%)
May 15, 2019 14.35 14.56 14.28 14.55 939,920 +0.02(+0.12%)
May 14, 2019 14.40 14.64 14.33 14.54 651,860 +0.12(+0.85%)
May 13, 2019 14.51 14.62 14.38 14.41 1,831,524 -0.42(-2.84%)
May 10, 2019 14.69 14.85 14.58 14.83 761,861 +0.08(+0.53%)
May 09, 2019 14.52 14.84 14.43 14.75 872,474 +0.07(+0.48%)
May 08, 2019 14.59 14.85 14.57 14.68 789,227 +0.02(+0.12%)
May 07, 2019 14.72 14.93 14.62 14.67 1,323,071 -0.26(-1.76%)
May 06, 2019 14.54 15.01 14.54 14.93 1,113,394 +0.04(+0.24%)
May 03, 2019 14.66 14.95 14.61 14.89 970,242 +0.33(+2.29%)
May 02, 2019 14.41 14.68 14.29 14.56 1,193,265 +0.18(+1.22%)
May 01, 2019 14.50 14.85 14.33 14.39 1,036,192 -0.14(-0.97%)
Apr 30, 2019 15.04 15.09 13.82 14.53 2,252,316 -0.45(-2.99%)
Apr 29, 2019 14.78 15.13 14.78 14.97 1,860,247 +0.25(+1.73%)
Apr 26, 2019 14.66 14.75 14.63 14.72 1,430,070 +0.08(+0.54%)
Apr 25, 2019 14.69 14.71 14.45 14.64 697,241 -0.11(-0.71%)
Apr 24, 2019 14.75 14.87 14.71 14.75 1,476,980 -0.10(-0.65%)
Apr 23, 2019 14.75 15.00 14.70 14.84 1,107,213 +0.11(+0.71%)
Apr 22, 2019 14.81 14.86 14.61 14.74 641,990 -0.12(-0.83%)
Apr 18, 2019 15.04 15.12 14.83 14.86 854,487 -0.20(-1.34%)
Apr 17, 2019 15.27 15.27 15.00 15.06 1,219,872 -0.09(-0.58%)
Apr 16, 2019 15.00 15.18 14.86 15.15 1,353,695 +0.22(+1.47%)
Apr 15, 2019 14.73 14.95 14.65 14.93 1,216,938 +0.21(+1.43%)
Apr 12, 2019 14.81 14.97 14.61 14.72 765,165 +0.04(+0.24%)
Apr 11, 2019 14.66 14.84 14.57 14.68 782,924 +0.11(+0.72%)
Apr 10, 2019 14.34 14.61 14.28 14.58 648,560 +0.25(+1.71%)
Apr 09, 2019 14.57 14.60 14.28 14.33 688,071 -0.31(-2.10%)
Apr 08, 2019 14.61 14.74 14.57 14.64 758,599 -0.02(-0.12%)
Apr 05, 2019 14.65 14.72 14.60 14.66 891,629 +0.07(+0.48%)
Apr 04, 2019 14.50 14.72 14.50 14.59 996,125 +0.11(+0.79%)
Apr 03, 2019 14.59 14.65 14.42 14.47 673,572 +0.09(+0.61%)
Apr 02, 2019 14.46 14.54 14.36 14.39 1,169,219 -0.10(-0.67%)
Apr 01, 2019 14.32 14.57 14.30 14.48 1,140,623 +0.28(+1.98%)
Mar 29, 2019 14.43 14.54 14.17 14.20 1,453,426 -0.04(-0.31%)
Mar 28, 2019 14.32 14.45 14.04 14.25 1,156,296 -0.05(-0.37%)
Mar 27, 2019 14.22 14.42 14.11 14.30 1,035,569 +0.05(+0.37%)
Mar 26, 2019 14.10 14.29 14.08 14.25 991,432 +0.29(+2.08%)
Mar 25, 2019 13.80 14.10 13.73 13.96 1,579,067 +0.16(+1.15%)
Mar 22, 2019 14.16 14.26 13.79 13.80 1,410,246 -0.57(-3.97%)
Mar 21, 2019 14.34 14.48 14.18 14.37 1,715,200 -0.10(-0.67%)
Mar 20, 2019 14.62 14.77 14.46 14.46 1,595,513 -0.20(-1.38%)
Mar 19, 2019 14.95 15.06 14.61 14.67 1,027,045 -0.26(-1.76%)
Mar 18, 2019 14.84 15.17 14.83 14.93 957,773 +0.16(+1.07%)
Mar 15, 2019 14.50 14.78 14.45 14.77 2,951,628 +0.25(+1.75%)
Mar 14, 2019 14.49 14.60 14.42 14.52 665,803 +0.04(+0.30%)
Mar 13, 2019 14.63 14.63 14.46 14.47 1,251,241 -0.08(-0.54%)
Mar 12, 2019 14.50 14.64 14.45 14.55 1,519,491 +0.08(+0.55%)
Mar 11, 2019 14.42 14.58 14.37 14.47 770,407 +0.11(+0.73%)
Mar 08, 2019 14.30 14.43 14.19 14.37 878,413 -0.03(-0.18%)
Mar 07, 2019 14.65 14.65 14.32 14.39 1,265,792 -0.27(-1.84%)
Mar 06, 2019 14.98 15.13 14.66 14.66 1,014,606 -0.37(-2.44%)
Mar 05, 2019 15.12 15.19 14.90 15.03 761,530 -0.10(-0.69%)
Mar 04, 2019 15.03 15.22 14.94 15.14 827,856 +0.12(+0.81%)
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.