Skip to main content

Cno Financial Group (NY: CNO )

27.48 +0.08 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 21.81 22.16 21.81 22.07 1,039,363 +0.19(+0.85%)
Jun 29, 2021 22.31 22.42 21.86 21.88 786,184 -0.20(-0.89%)
Jun 28, 2021 22.24 22.26 21.84 22.08 947,889 -0.24(-1.09%)
Jun 25, 2021 22.17 22.59 22.12 22.32 2,935,873 +0.25(+1.14%)
Jun 24, 2021 21.88 22.12 21.75 22.07 929,467 +0.24(+1.11%)
Jun 23, 2021 21.79 21.97 21.72 21.83 973,762 +0.06(+0.26%)
Jun 22, 2021 21.64 21.87 21.41 21.77 1,137,045 +0.04(+0.17%)
Jun 21, 2021 21.38 21.85 21.37 21.73 891,578 +0.63(+2.97%)
Jun 18, 2021 21.59 21.77 21.08 21.11 3,410,267 -0.88(-4.00%)
Jun 17, 2021 23.24 23.25 21.85 21.98 1,272,284 -1.14(-4.93%)
Jun 16, 2021 22.97 23.24 22.81 23.12 1,515,685 +0.00(+0.00%)
Jun 15, 2021 22.85 23.35 22.80 23.12 1,893,644 +0.32(+1.39%)
Jun 14, 2021 23.05 23.34 22.62 22.81 1,005,234 -0.34(-1.45%)
Jun 11, 2021 23.13 23.39 23.06 23.14 894,908 +0.05(+0.20%)
Jun 10, 2021 23.89 23.95 23.07 23.10 1,345,626 -0.48(-2.02%)
Jun 09, 2021 23.82 24.02 23.55 23.57 871,859 -0.42(-1.75%)
Jun 08, 2021 24.14 24.24 23.78 23.99 927,985 -0.31(-1.26%)
Jun 07, 2021 24.31 24.46 24.23 24.30 757,308 +0.02(+0.08%)
Jun 04, 2021 24.39 24.43 24.09 24.28 637,517 -0.10(-0.42%)
Jun 03, 2021 24.40 24.56 24.20 24.38 836,872 -0.16(-0.64%)
Jun 02, 2021 25.03 25.03 24.38 24.54 2,328,715 -0.31(-1.23%)
Jun 01, 2021 25.01 25.08 24.69 24.85 1,087,264 +0.16(+0.64%)
May 28, 2021 24.95 24.95 24.43 24.69 693,253 -0.07(-0.30%)
May 27, 2021 24.89 25.08 24.65 24.76 1,237,105 +0.26(+1.06%)
May 26, 2021 24.30 24.59 24.12 24.50 739,811 +0.20(+0.84%)
May 25, 2021 25.12 25.19 24.27 24.30 786,080 -0.72(-2.86%)
May 24, 2021 25.14 25.23 24.92 25.02 523,918 -0.05(-0.19%)
May 21, 2021 25.16 25.41 25.01 25.06 751,995 +0.09(+0.37%)
May 20, 2021 25.02 25.28 24.72 24.97 865,135 -0.21(-0.85%)
May 19, 2021 25.16 25.24 24.60 25.18 926,271 -0.33(-1.31%)
May 18, 2021 25.73 25.93 25.50 25.52 1,787,957 -0.31(-1.19%)
May 17, 2021 25.42 25.82 25.23 25.82 1,088,824 +0.31(+1.20%)
May 14, 2021 25.27 25.55 25.19 25.52 1,383,008 +0.20(+0.81%)
May 13, 2021 24.32 25.46 24.28 25.31 1,302,034 +0.86(+3.50%)
May 12, 2021 25.13 25.25 24.44 24.46 1,023,393 -0.57(-2.27%)
May 11, 2021 24.58 25.29 24.50 25.02 1,392,441 -0.28(-1.10%)
May 10, 2021 25.16 25.89 25.09 25.30 1,587,703 +0.32(+1.27%)
May 07, 2021 24.59 25.04 24.45 24.99 653,601 -0.03(-0.11%)
May 06, 2021 24.41 25.02 24.12 25.02 915,654 +0.73(+3.02%)
May 05, 2021 24.29 24.51 23.99 24.28 864,812 +0.07(+0.27%)
May 04, 2021 24.04 24.29 23.76 24.22 962,947 +0.02(+0.08%)
May 03, 2021 24.11 24.57 23.92 24.20 1,228,363 +0.46(+1.96%)
Apr 30, 2021 24.03 24.23 23.60 23.73 953,306 -0.53(-2.18%)
Apr 29, 2021 24.19 24.56 23.85 24.26 815,043 +0.22(+0.93%)
Apr 28, 2021 24.09 24.16 23.85 24.04 585,563 +0.11(+0.47%)
Apr 27, 2021 23.71 23.98 23.71 23.93 532,952 +0.12(+0.51%)
Apr 26, 2021 23.92 24.22 23.77 23.81 555,328 +0.06(+0.23%)
Apr 23, 2021 23.47 23.90 23.37 23.75 878,113 +0.39(+1.67%)
Apr 22, 2021 23.66 23.68 23.31 23.36 698,770 -0.35(-1.49%)
Apr 21, 2021 23.18 23.77 23.06 23.71 960,769 +0.54(+2.33%)
Apr 20, 2021 23.76 23.80 23.07 23.18 868,905 -0.83(-3.45%)
Apr 19, 2021 23.92 24.17 23.84 24.00 1,071,136 +0.14(+0.58%)
Apr 16, 2021 23.86 24.12 23.78 23.86 788,613 +0.29(+1.22%)
Apr 15, 2021 23.70 23.70 23.29 23.57 609,972 +0.00(+0.00%)
Apr 14, 2021 23.38 23.84 23.37 23.57 937,630 +0.22(+0.96%)
Apr 13, 2021 23.51 23.65 23.24 23.35 519,573 -0.33(-1.41%)
Apr 12, 2021 23.63 23.76 23.44 23.69 944,508 +0.22(+0.95%)
Apr 09, 2021 23.35 23.49 23.20 23.46 676,630 +0.24(+1.04%)
Apr 08, 2021 23.32 23.49 22.97 23.22 830,231 -0.21(-0.91%)
Apr 07, 2021 23.39 23.55 23.29 23.44 592,419 +0.11(+0.48%)
Apr 06, 2021 23.35 23.52 23.18 23.32 566,564 -0.06(-0.24%)
Apr 05, 2021 23.43 23.58 23.20 23.38 684,880 +0.24(+1.04%)
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.