Skip to main content

Cno Financial Group (NY: CNO )

27.18 -0.08 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 19.45 19.52 19.26 19.42 800,173 +0.09(+0.48%)
Jul 28, 2017 19.37 19.43 19.01 19.33 1,376,365 -0.03(-0.18%)
Jul 27, 2017 18.97 20.09 18.97 19.36 2,536,250 +0.90(+4.87%)
Jul 26, 2017 18.89 18.89 18.46 18.46 1,556,011 -0.44(-2.33%)
Jul 25, 2017 18.78 19.01 18.74 18.90 1,885,018 +0.33(+1.78%)
Jul 24, 2017 18.50 18.64 18.41 18.57 681,865 +0.03(+0.18%)
Jul 21, 2017 18.79 18.79 18.39 18.54 962,601 +0.02(+0.09%)
Jul 20, 2017 18.59 18.39 18.52 1,111,515 +0.06(+0.32%)
Jul 19, 2017 18.14 18.47 18.10 18.46 1,941,859 +0.40(+2.21%)
Jul 18, 2017 17.95 18.11 17.87 18.06 535,258 -0.07(-0.37%)
Jul 17, 2017 17.87 18.27 17.77 18.13 1,083,609 +0.25(+1.38%)
Jul 14, 2017 17.77 17.97 17.72 17.89 1,628,124 -0.07(-0.38%)
Jul 13, 2017 17.93 18.05 17.86 17.95 1,298,890 +0.03(+0.14%)
Jul 12, 2017 17.71 17.96 17.67 17.93 987,171 +0.22(+1.25%)
Jul 11, 2017 17.81 17.83 17.55 17.71 1,009,690 +0.04(+0.24%)
Jul 10, 2017 17.80 17.88 17.66 17.66 1,277,270 -0.14(-0.76%)
Jul 07, 2017 17.82 17.94 17.64 17.80 846,697 +0.03(+0.19%)
Jul 06, 2017 18.03 17.70 17.77 861,145 -0.06(-0.33%)
Jul 05, 2017 17.92 17.93 17.63 17.83 818,359 -0.10(-0.57%)
Jul 03, 2017 17.83 18.21 17.79 17.93 676,182 +0.20(+1.15%)
Jun 30, 2017 17.84 17.90 17.56 17.72 1,371,618 -0.05(-0.29%)
Jun 29, 2017 17.82 17.90 17.57 17.77 1,550,415 +0.25(+1.45%)
Jun 28, 2017 17.27 17.55 17.27 17.52 1,178,495 +0.41(+2.38%)
Jun 27, 2017 17.12 17.31 17.04 17.11 1,103,190 +0.10(+0.60%)
Jun 26, 2017 16.90 17.16 16.82 17.01 1,543,574 +0.17(+1.01%)
Jun 23, 2017 16.69 16.87 16.60 16.84 2,893,937 +0.15(+0.92%)
Jun 22, 2017 16.59 16.82 16.44 16.69 1,458,444 +0.06(+0.36%)
Jun 21, 2017 16.95 17.10 16.57 16.63 1,457,146 -0.32(-1.90%)
Jun 20, 2017 17.27 17.29 16.64 16.95 3,611,902 -0.34(-1.96%)
Jun 19, 2017 17.62 17.62 17.17 17.29 2,654,677 -0.20(-1.12%)
Jun 16, 2017 17.43 17.61 17.32 17.49 2,487,268 -0.03(-0.19%)
Jun 15, 2017 17.49 17.81 17.49 17.52 1,061,727 -0.12(-0.67%)
Jun 14, 2017 17.61 17.65 17.17 17.64 1,175,530 -0.14(-0.76%)
Jun 13, 2017 17.86 17.94 17.66 17.77 1,184,913 -0.02(-0.10%)
Jun 12, 2017 17.67 18.07 17.61 17.79 1,467,504 +0.08(+0.43%)
Jun 09, 2017 17.50 17.80 17.38 17.72 1,577,510 +0.36(+2.10%)
Jun 08, 2017 16.99 17.49 16.99 17.35 1,789,129 +0.36(+2.10%)
Jun 07, 2017 16.72 17.10 16.69 16.99 2,276,746 +0.27(+1.62%)
Jun 06, 2017 17.01 17.14 16.50 16.72 1,783,755 -0.47(-2.75%)
Jun 05, 2017 17.69 17.76 17.20 17.20 1,571,469 -0.50(-2.82%)
Jun 02, 2017 17.53 17.97 17.51 17.69 1,153,971 -0.01(-0.05%)
Jun 01, 2017 17.43 17.72 17.34 17.70 1,280,733 +0.39(+2.25%)
May 31, 2017 17.25 17.33 17.00 17.31 1,036,509 +0.08(+0.49%)
May 30, 2017 17.20 17.35 17.08 17.23 1,061,362 -0.08(-0.49%)
May 26, 2017 17.23 17.35 17.15 17.31 843,365 +0.02(+0.10%)
May 25, 2017 17.33 17.41 17.19 17.30 794,538 +0.03(+0.20%)
May 24, 2017 17.31 17.51 17.18 17.26 921,130 +0.01(+0.05%)
May 23, 2017 17.21 17.31 17.08 17.25 822,739 +0.08(+0.49%)
May 22, 2017 17.19 17.30 17.09 17.17 1,247,744 +0.03(+0.20%)
May 19, 2017 16.97 17.29 16.97 17.14 1,843,876 +0.12(+0.70%)
May 18, 2017 16.96 17.20 16.90 17.02 2,453,326 +0.04(+0.25%)
May 17, 2017 18.12 17.82 16.90 16.98 1,880,898 -1.15(-6.34%)
May 16, 2017 17.96 18.12 17.90 18.12 846,785 +0.13(+0.70%)
May 15, 2017 17.90 18.08 17.85 18.00 1,073,358 +0.19(+1.04%)
May 12, 2017 17.87 18.03 17.80 17.81 851,060 -0.21(-1.17%)
May 11, 2017 17.85 18.10 17.78 18.02 1,683,456 +0.14(+0.76%)
May 10, 2017 17.67 17.96 17.57 17.89 986,630 +0.12(+0.67%)
May 09, 2017 17.92 18.02 17.69 17.77 1,010,226 -0.13(-0.71%)
May 08, 2017 17.91 18.00 17.78 17.90 842,646 +0.01(+0.05%)
May 05, 2017 18.11 18.12 17.80 17.89 964,615 -0.19(-1.03%)
May 04, 2017 18.18 18.27 18.07 18.07 1,545,935 +0.11(+0.61%)
May 03, 2017 18.10 18.12 17.96 17.96 1,081,725 -0.19(-1.02%)
May 02, 2017 17.99 18.18 17.96 18.15 1,288,727 +0.16(+0.89%)
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.