Skip to main content

Cno Financial Group (NY: CNO )

27.56 +0.13 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 11.60 11.67 11.43 11.44 2,089,943 -0.13(-1.11%)
Jul 30, 2013 11.56 11.63 11.48 11.57 2,179,601 +0.11(+0.98%)
Jul 29, 2013 11.81 11.89 11.44 11.46 2,721,266 +0.04(+0.35%)
Jul 26, 2013 11.31 11.43 11.31 11.42 1,322,339 +0.01(+0.07%)
Jul 25, 2013 11.36 11.42 11.27 11.41 2,035,841 +0.06(+0.49%)
Jul 24, 2013 11.45 11.45 11.32 11.36 1,215,564 -0.02(-0.14%)
Jul 23, 2013 11.46 11.46 11.32 11.37 1,504,002 -0.02(-0.21%)
Jul 22, 2013 11.42 11.45 11.26 11.40 1,831,913 +0.14(+1.21%)
Jul 19, 2013 11.19 11.36 11.15 11.26 1,743,415 -0.06(-0.50%)
Jul 18, 2013 11.24 11.36 11.19 11.32 1,788,862 +0.14(+1.22%)
Jul 17, 2013 11.28 11.32 11.16 11.18 1,487,072 -0.02(-0.14%)
Jul 16, 2013 11.36 11.38 11.18 11.20 1,600,438 -0.18(-1.55%)
Jul 15, 2013 11.43 11.52 11.35 11.37 1,670,311 -0.05(-0.42%)
Jul 12, 2013 11.48 11.52 11.38 11.42 1,670,101 -0.08(-0.70%)
Jul 11, 2013 11.52 11.56 11.42 11.50 2,049,052 +0.16(+1.41%)
Jul 10, 2013 11.10 11.38 11.05 11.34 2,491,985 +0.24(+2.17%)
Jul 09, 2013 10.96 11.18 10.96 11.10 1,736,009 +0.24(+2.21%)
Jul 08, 2013 10.90 11.02 10.84 10.86 1,368,496 +0.02(+0.22%)
Jul 05, 2013 10.69 10.84 10.65 10.84 1,124,005 +0.30(+2.89%)
Jul 03, 2013 10.46 10.57 10.41 10.53 547,428 -0.02(-0.15%)
Jul 02, 2013 10.54 10.63 10.43 10.55 1,070,347 -0.02(-0.23%)
Jul 01, 2013 10.43 10.64 10.43 10.57 1,427,326 +0.18(+1.78%)
Jun 28, 2013 10.27 10.43 10.20 10.39 3,223,627 +0.18(+1.73%)
Jun 26, 2013 10.23 10.27 10.07 10.21 1,057,954 +0.08(+0.79%)
Jun 25, 2013 9.970 10.16 9.846 10.13 1,718,635 +0.27(+2.76%)
Jun 24, 2013 10.04 10.08 9.771 9.858 1,721,021 -0.30(-2.92%)
Jun 21, 2013 10.26 10.30 10.00 10.15 2,485,328 -0.05(-0.47%)
Jun 20, 2013 10.07 10.33 10.00 10.20 1,898,112 -0.01(-0.08%)
Jun 19, 2013 10.31 10.39 10.19 10.21 1,606,669 -0.10(-1.01%)
Jun 18, 2013 10.30 10.36 10.19 10.31 1,883,840 +0.06(+0.55%)
Jun 17, 2013 10.22 10.34 10.17 10.26 1,701,225 +0.10(+1.03%)
Jun 14, 2013 10.31 10.31 10.09 10.15 1,838,303 -0.16(-1.55%)
Jun 13, 2013 10.07 10.33 10.02 10.31 1,175,564 +0.22(+2.14%)
Jun 12, 2013 10.29 10.31 10.07 10.10 1,027,668 -0.07(-0.71%)
Jun 11, 2013 10.12 10.29 10.04 10.17 1,425,023 -0.10(-0.94%)
Jun 10, 2013 10.17 10.31 10.11 10.27 1,262,405 +0.11(+1.10%)
Jun 07, 2013 10.07 10.16 9.930 10.15 1,585,828 +0.18(+1.77%)
Jun 06, 2013 9.721 9.986 9.657 9.978 2,315,024 +0.22(+2.30%)
Jun 05, 2013 9.874 9.898 9.721 9.753 1,666,769 -0.13(-1.30%)
Jun 04, 2013 10.00 10.16 9.769 9.882 2,446,070 -0.13(-1.28%)
Jun 03, 2013 9.906 10.03 9.745 10.01 3,718,298 +0.12(+1.22%)
May 31, 2013 9.761 10.01 9.713 9.890 3,114,138 +0.04(+0.41%)
May 30, 2013 9.585 9.870 9.541 9.850 1,452,234 +0.33(+3.45%)
May 29, 2013 9.417 9.649 9.357 9.521 1,584,286 +0.02(+0.25%)
May 28, 2013 9.401 9.537 9.385 9.497 1,670,243 +0.26(+2.86%)
May 24, 2013 9.224 9.297 9.104 9.232 1,773,314 -0.08(-0.86%)
May 23, 2013 9.176 9.313 9.040 9.313 1,778,108 +0.01(+0.09%)
May 22, 2013 9.457 9.657 9.240 9.305 2,903,844 -0.12(-1.28%)
May 21, 2013 9.513 9.593 9.369 9.425 1,543,117 -0.12(-1.26%)
May 20, 2013 9.577 9.673 9.497 9.545 1,315,888 -0.09(-0.92%)
May 17, 2013 9.721 9.761 9.625 9.633 1,899,678 -0.02(-0.17%)
May 16, 2013 9.697 9.737 9.617 9.649 1,771,603 -0.10(-1.07%)
May 15, 2013 9.705 9.793 9.673 9.753 1,521,643 +0.20(+2.10%)
May 13, 2013 9.529 9.593 9.465 9.553 985,491 -0.02(-0.25%)
May 10, 2013 9.505 9.577 9.465 9.577 732,157 +0.08(+0.84%)
May 09, 2013 9.609 9.641 9.489 9.497 1,150,673 -0.10(-1.00%)
May 08, 2013 9.537 9.681 9.513 9.593 1,207,728 +0.02(+0.17%)
May 07, 2013 9.497 9.609 9.465 9.577 1,994,038 +0.12(+1.27%)
May 06, 2013 9.369 9.521 9.337 9.457 2,572,767 +0.06(+0.68%)
May 03, 2013 9.273 9.393 9.144 9.393 1,994,715 +0.25(+2.72%)
May 02, 2013 8.912 9.168 8.864 9.144 2,025,186 +0.31(+3.54%)
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.