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 (%)
Jun 30, 2015 15.14 15.28 14.98 15.08 2,111,497 +0.13(+0.88%)
Jun 29, 2015 15.33 15.52 14.93 14.95 2,162,133 -0.61(-3.91%)
Jun 26, 2015 15.56 15.62 15.43 15.56 3,928,721 +0.09(+0.58%)
Jun 25, 2015 15.65 15.75 15.46 15.46 3,039,221 -0.28(-1.77%)
Jun 24, 2015 15.88 15.93 15.71 15.74 1,637,014 -0.13(-0.83%)
Jun 23, 2015 15.89 15.90 15.59 15.88 2,035,728 +0.05(+0.31%)
Jun 22, 2015 15.96 16.02 15.65 15.83 2,211,983 -0.03(-0.21%)
Jun 19, 2015 15.56 15.88 15.37 15.86 6,549,089 +0.43(+2.77%)
Jun 18, 2015 15.33 15.50 15.25 15.43 1,680,879 +0.17(+1.13%)
Jun 17, 2015 15.41 15.50 15.23 15.26 1,251,802 -0.07(-0.43%)
Jun 16, 2015 15.10 15.37 15.07 15.33 1,484,350 +0.19(+1.25%)
Jun 15, 2015 15.24 15.37 15.12 15.14 1,854,856 -0.32(-2.07%)
Jun 12, 2015 15.30 15.50 15.29 15.46 1,137,667 +0.04(+0.27%)
Jun 11, 2015 15.26 15.43 15.22 15.42 1,842,064 +0.17(+1.13%)
Jun 10, 2015 15.01 15.33 14.96 15.24 2,179,497 +0.38(+2.54%)
Jun 09, 2015 14.78 14.96 14.69 14.87 1,582,266 +0.08(+0.56%)
Jun 08, 2015 14.91 15.01 14.78 14.78 1,184,402 -0.18(-1.21%)
Jun 05, 2015 15.00 15.07 14.82 14.96 1,938,259 +0.07(+0.49%)
Jun 04, 2015 14.93 15.09 14.87 14.89 1,155,077 -0.16(-1.03%)
Jun 03, 2015 14.99 15.19 14.87 15.05 1,810,288 +0.14(+0.93%)
Jun 02, 2015 14.64 14.96 14.58 14.91 1,541,097 +0.27(+1.85%)
Jun 01, 2015 14.78 14.88 14.51 14.64 1,963,639 -0.10(-0.67%)
May 29, 2015 14.80 14.83 14.60 14.73 1,475,561 -0.11(-0.72%)
May 28, 2015 14.89 14.90 14.73 14.84 1,891,442 -0.07(-0.49%)
May 27, 2015 14.67 14.95 14.65 14.91 1,611,179 +0.27(+1.84%)
May 26, 2015 14.92 14.94 14.63 14.64 1,148,791 -0.34(-2.24%)
May 22, 2015 15.00 14.98 14.98 14.98 1,455,445 -0.05(-0.33%)
May 21, 2015 14.84 15.20 14.82 15.03 2,555,971 +0.14(+0.93%)
May 20, 2015 15.06 15.11 14.88 14.89 1,959,483 -0.16(-1.03%)
May 19, 2015 15.03 15.12 14.96 15.05 1,389,913 +0.06(+0.38%)
May 18, 2015 14.86 15.03 14.81 14.99 1,818,522 +0.14(+0.94%)
May 15, 2015 15.03 15.12 14.81 14.85 1,584,260 -0.18(-1.20%)
May 14, 2015 15.18 15.24 15.00 15.03 1,539,098 -0.07(-0.43%)
May 13, 2015 15.23 15.29 15.09 15.09 1,364,272 -0.15(-0.97%)
May 12, 2015 15.06 15.28 14.95 15.24 3,354,914 +0.12(+0.81%)
May 11, 2015 14.78 15.19 14.76 15.12 2,800,099 +0.38(+2.61%)
May 08, 2015 14.69 14.75 14.54 14.73 1,365,792 +0.13(+0.90%)
May 07, 2015 14.46 14.72 14.40 14.60 1,838,931 +0.12(+0.85%)
May 06, 2015 14.44 14.49 14.28 14.48 1,606,158 +0.13(+0.91%)
May 05, 2015 14.33 14.49 14.25 14.35 1,879,515 -0.03(-0.23%)
May 04, 2015 14.28 14.48 14.26 14.38 1,764,156 +0.13(+0.92%)
May 01, 2015 14.00 14.29 13.94 14.25 3,261,041 +0.34(+2.41%)
Apr 30, 2015 14.02 14.49 13.82 13.92 3,790,452 -0.81(-5.50%)
Apr 29, 2015 14.63 14.90 14.60 14.73 1,965,185 +0.04(+0.28%)
Apr 28, 2015 14.34 14.70 14.31 14.69 1,834,948 +0.32(+2.22%)
Apr 27, 2015 14.59 14.60 14.24 14.37 2,052,033 -0.20(-1.35%)
Apr 24, 2015 14.82 14.83 14.56 14.56 1,689,738 -0.26(-1.77%)
Apr 23, 2015 14.65 14.88 14.55 14.82 2,049,371 +0.10(+0.67%)
Apr 22, 2015 14.66 14.80 14.51 14.73 2,693,530 +0.06(+0.39%)
Apr 21, 2015 14.65 14.70 14.51 14.67 2,059,363 +0.07(+0.50%)
Apr 20, 2015 14.34 14.63 14.31 14.60 1,749,714 +0.29(+2.06%)
Apr 17, 2015 14.36 14.38 14.15 14.30 2,014,252 -0.22(-1.52%)
Apr 16, 2015 14.46 14.55 14.39 14.52 1,297,514 +0.02(+0.11%)
Apr 15, 2015 14.39 14.59 14.36 14.51 1,445,121 +0.11(+0.80%)
Apr 14, 2015 14.46 14.55 14.27 14.39 2,036,415 -0.10(-0.68%)
Apr 13, 2015 14.46 14.57 14.36 14.49 1,431,672 -0.02(-0.11%)
Apr 10, 2015 14.71 14.73 14.35 14.51 2,012,592 -0.20(-1.39%)
Apr 09, 2015 14.33 14.73 14.30 14.71 1,958,064 +0.35(+2.45%)
Apr 08, 2015 14.33 14.39 14.19 14.36 2,360,066 +0.04(+0.29%)
Apr 07, 2015 14.55 14.57 14.28 14.32 3,755,729 -0.26(-1.80%)
Apr 06, 2015 14.43 14.67 14.36 14.58 30,691,576 +0.02(+0.11%)
Apr 02, 2015 14.69 14.56 14.56 14.56 13,621,618 +0.54(+3.85%)
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.