Cno Financial Group (NY: CNO )

23.30 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 23.10 23.44 22.87 23.30 678,416 +0.25(+1.08%)
Sep 23, 2021 22.75 23.35 22.75 23.05 744,283 +0.45(+1.99%)
Sep 22, 2021 22.52 22.79 22.50 22.60 755,803 +0.43(+1.94%)
Sep 21, 2021 22.53 22.64 22.02 22.17 1,110,781 -0.21(-0.94%)
Sep 20, 2021 22.72 22.84 22.00 22.38 1,341,054 -0.96(-4.11%)
Sep 17, 2021 23.70 24.02 23.20 23.34 3,545,000 -0.31(-1.31%)
Sep 16, 2021 24.04 24.11 23.54 23.65 703,507 -0.18(-0.76%)
Sep 15, 2021 23.75 23.94 23.52 23.83 717,837 +0.19(+0.80%)
Sep 14, 2021 23.97 24.03 23.50 23.64 891,343 -0.31(-1.29%)
Sep 13, 2021 23.66 23.98 23.47 23.95 904,567 +0.65(+2.79%)
Sep 10, 2021 23.87 24.31 23.29 23.30 866,150 +0.08(+0.34%)
Sep 09, 2021 23.18 23.81 23.18 23.22 890,448 -0.16(-0.68%)
Sep 08, 2021 23.49 23.75 23.25 23.38 1,044,788 -0.21(-0.89%)
Sep 07, 2021 23.67 23.95 23.55 23.59 632,928 -0.13(-0.55%)
Sep 03, 2021 23.88 24.07 23.56 23.72 633,025 -0.26(-1.08%)
Sep 02, 2021 24.29 24.29 23.84 23.98 909,923 -0.12(-0.50%)
Sep 01, 2021 24.56 24.71 24.09 24.10 1,125,075 -0.36(-1.47%)
Aug 31, 2021 24.61 24.77 24.38 24.46 689,224 -0.10(-0.41%)
Aug 30, 2021 24.86 24.86 24.44 24.56 794,398 -0.25(-1.01%)
Aug 27, 2021 24.34 24.86 24.34 24.81 722,009 +0.55(+2.27%)
Aug 26, 2021 24.62 24.73 24.26 24.26 571,288 -0.29(-1.18%)
Aug 25, 2021 24.51 24.91 24.27 24.55 680,361 +0.14(+0.57%)
Aug 24, 2021 24.09 24.49 24.02 24.41 677,255 +0.42(+1.75%)
Aug 23, 2021 23.94 24.10 23.80 23.99 678,310 +0.25(+1.05%)
Aug 20, 2021 23.06 23.78 23.06 23.74 824,258 +0.52(+2.24%)
Aug 19, 2021 23.22 23.64 23.05 23.22 769,961 -0.23(-0.98%)
Aug 18, 2021 23.47 23.80 23.37 23.45 803,372 -0.08(-0.34%)
Aug 17, 2021 23.18 23.57 23.15 23.53 742,964 +0.01(+0.04%)
Aug 16, 2021 23.46 23.80 23.31 23.52 600,557 -0.15(-0.63%)
Aug 13, 2021 23.65 23.82 23.56 23.67 585,918 -0.02(-0.08%)
Aug 12, 2021 24.00 24.01 23.59 23.69 694,066 -0.19(-0.80%)
Aug 11, 2021 23.34 23.89 23.18 23.88 670,768 +0.52(+2.23%)
Aug 10, 2021 22.93 23.49 22.87 23.36 607,110 +0.36(+1.57%)
Aug 09, 2021 23.02 23.20 22.73 23.00 575,373 -0.11(-0.48%)
Aug 06, 2021 23.22 23.53 23.09 23.11 952,791 +0.30(+1.32%)
Aug 05, 2021 22.55 22.85 22.51 22.81 831,412 +0.50(+2.24%)
Aug 04, 2021 22.44 22.77 22.25 22.31 717,230 -0.49(-2.15%)
Aug 03, 2021 22.81 23.01 22.27 22.80 556,756 +0.21(+0.93%)
Aug 02, 2021 22.92 23.44 22.56 22.59 647,792 -0.25(-1.09%)
Jul 30, 2021 22.96 23.30 22.78 22.84 780,387 -0.12(-0.52%)
Jul 29, 2021 23.18 23.71 22.74 22.96 1,102,189 +0.12(+0.53%)
Jul 28, 2021 22.92 23.11 22.46 22.84 705,496 +0.02(+0.09%)
Jul 27, 2021 22.69 23.05 22.61 22.82 637,851 -0.19(-0.83%)
Jul 26, 2021 22.84 23.16 22.80 23.01 433,589 +0.30(+1.32%)
Jul 23, 2021 22.91 23.04 22.63 22.71 486,719 +0.10(+0.44%)
Jul 22, 2021 22.96 22.96 22.50 22.61 617,131 -0.41(-1.78%)
Jul 21, 2021 23.10 23.54 22.92 23.02 732,044 +0.30(+1.32%)
Jul 20, 2021 22.19 23.00 22.08 22.72 1,281,666 +0.61(+2.76%)
Jul 19, 2021 22.26 22.37 21.88 22.11 922,746 -0.75(-3.28%)
Jul 16, 2021 23.41 23.45 22.81 22.86 721,638 -0.30(-1.30%)
Jul 15, 2021 22.78 23.34 22.78 23.16 835,965 +0.08(+0.35%)
Jul 14, 2021 23.41 23.69 23.01 23.08 674,893 -0.20(-0.86%)
Jul 13, 2021 23.54 23.69 23.17 23.28 886,005 -0.42(-1.77%)
Jul 12, 2021 23.15 23.72 23.05 23.70 631,712 +0.25(+1.07%)
Jul 09, 2021 23.04 23.52 23.02 23.45 727,199 +0.93(+4.13%)
Jul 08, 2021 22.91 22.99 22.41 22.52 1,311,057 -1.00(-4.25%)
Jul 07, 2021 23.15 23.62 23.09 23.52 1,205,073 +0.17(+0.73%)
Jul 06, 2021 23.76 23.79 23.18 23.35 1,693,940 -0.39(-1.64%)
Jul 02, 2021 23.84 23.88 23.67 23.74 617,009 -0.07(-0.29%)
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.