Skip to main content

Cno Financial Group (NY: CNO )

27.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 23.26 23.29 22.49 22.68 1,604,100 -0.54(-2.31%)
Oct 28, 2021 24.11 24.64 23.07 23.22 1,429,507 -0.99(-4.08%)
Oct 27, 2021 24.63 24.71 24.06 24.20 833,691 -0.50(-2.02%)
Oct 26, 2021 24.57 24.70 720,157 +0.23(+0.92%)
Oct 25, 2021 24.15 24.59 24.03 24.47 835,430 +0.27(+1.13%)
Oct 22, 2021 24.24 24.41 24.02 24.20 661,017 +0.04(+0.16%)
Oct 21, 2021 24.15 24.32 24.04 24.16 779,065 -0.06(-0.23%)
Oct 20, 2021 24.04 24.46 23.95 24.22 802,245 +0.10(+0.43%)
Oct 19, 2021 24.21 24.31 24.01 24.12 656,752 +0.12(+0.51%)
Oct 18, 2021 24.05 24.29 23.90 24.00 787,788 -0.18(-0.74%)
Oct 15, 2021 24.76 24.76 24.17 24.17 976,598 -0.15(-0.62%)
Oct 14, 2021 24.22 24.51 24.15 24.32 773,358 +0.42(+1.77%)
Oct 13, 2021 24.32 24.39 23.70 23.90 804,323 -0.49(-2.00%)
Oct 12, 2021 24.25 24.52 24.16 24.39 756,946 +0.08(+0.31%)
Oct 11, 2021 24.47 24.74 24.29 24.32 830,999 -0.07(-0.27%)
Oct 08, 2021 24.18 24.59 24.13 24.38 992,073 +0.39(+1.61%)
Oct 07, 2021 23.89 24.32 23.89 24.00 975,664 +0.26(+1.11%)
Oct 06, 2021 23.33 23.75 23.15 23.73 1,055,503 +0.16(+0.68%)
Oct 05, 2021 23.18 23.66 22.91 23.57 871,126 +0.50(+2.16%)
Oct 04, 2021 22.79 23.24 22.79 23.07 969,895 +0.34(+1.49%)
Oct 01, 2021 22.23 22.96 22.15 22.74 723,846 +0.62(+2.80%)
Sep 30, 2021 22.57 22.61 22.11 22.12 625,326 -0.27(-1.22%)
Sep 29, 2021 22.50 22.54 22.22 22.39 613,778 -0.04(-0.17%)
Sep 28, 2021 22.64 22.83 22.41 22.43 797,245 -0.10(-0.46%)
Sep 27, 2021 22.19 22.68 22.11 22.53 1,110,658 +0.64(+2.92%)
Sep 24, 2021 21.70 22.02 21.49 21.89 722,075 +0.23(+1.08%)
Sep 23, 2021 21.37 21.94 21.37 21.66 792,181 +0.42(+1.99%)
Sep 22, 2021 21.16 21.41 21.14 21.23 804,442 +0.40(+1.94%)
Sep 21, 2021 21.17 21.27 20.69 20.83 1,182,265 -0.20(-0.94%)
Sep 20, 2021 21.35 21.46 20.67 21.03 1,427,357 -0.90(-4.11%)
Sep 17, 2021 22.27 22.57 21.80 21.93 3,773,138 -0.29(-1.31%)
Sep 16, 2021 22.59 22.65 22.12 22.22 748,781 -0.17(-0.76%)
Sep 15, 2021 22.31 22.49 22.10 22.39 764,033 +0.18(+0.80%)
Sep 14, 2021 22.52 22.58 22.08 22.21 948,705 -0.29(-1.29%)
Sep 13, 2021 22.23 22.53 22.05 22.50 962,780 +0.61(+2.79%)
Sep 10, 2021 22.43 22.84 21.88 21.89 921,891 +0.08(+0.34%)
Sep 09, 2021 21.78 22.37 21.78 21.82 947,752 -0.03(-0.13%)
Sep 08, 2021 21.95 22.19 21.72 21.84 1,118,243 -0.20(-0.89%)
Sep 07, 2021 22.12 22.38 22.01 22.04 677,426 -0.12(-0.55%)
Sep 03, 2021 22.31 22.49 22.01 22.16 677,530 -0.24(-1.08%)
Sep 02, 2021 22.69 22.69 22.27 22.40 973,896 -0.11(-0.50%)
Sep 01, 2021 22.95 23.09 22.51 22.52 1,204,174 -0.34(-1.47%)
Aug 31, 2021 22.99 23.14 22.78 22.85 737,680 -0.09(-0.41%)
Aug 30, 2021 23.23 23.23 22.83 22.95 850,249 -0.23(-1.01%)
Aug 27, 2021 22.74 23.22 22.74 23.18 772,770 +0.51(+2.27%)
Aug 26, 2021 23.00 23.11 22.67 22.67 611,453 -0.27(-1.18%)
Aug 25, 2021 22.90 23.27 22.68 22.94 728,194 +0.13(+0.57%)
Aug 24, 2021 22.51 22.88 22.45 22.81 724,870 +0.39(+1.75%)
Aug 23, 2021 22.37 22.52 22.24 22.41 725,999 +0.23(+1.05%)
Aug 20, 2021 21.55 22.22 21.55 22.18 882,208 +0.49(+2.24%)
Aug 19, 2021 21.69 22.09 21.54 21.69 824,094 -0.21(-0.98%)
Aug 18, 2021 21.93 22.24 21.83 21.91 859,854 -0.07(-0.34%)
Aug 17, 2021 21.66 22.02 21.63 21.98 795,198 +0.01(+0.04%)
Aug 16, 2021 21.92 22.24 21.78 21.98 642,779 -0.14(-0.63%)
Aug 13, 2021 22.10 22.26 22.01 22.12 627,111 -0.02(-0.08%)
Aug 12, 2021 22.42 22.43 22.04 22.13 742,863 -0.18(-0.80%)
Aug 11, 2021 21.81 22.33 21.66 22.31 717,927 +0.49(+2.23%)
Aug 10, 2021 21.42 21.95 21.37 21.83 649,793 +0.34(+1.56%)
Aug 09, 2021 21.51 21.68 21.24 21.49 615,825 -0.10(-0.48%)
Aug 06, 2021 21.69 21.98 21.58 21.59 1,019,778 +0.28(+1.32%)
Aug 05, 2021 21.07 21.35 21.03 21.31 889,865 +0.47(+2.24%)
Aug 04, 2021 20.97 21.27 20.79 20.84 767,655 -0.46(-2.15%)
Aug 03, 2021 21.31 21.50 20.81 21.30 595,899 +0.20(+0.93%)
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.