Skip to main content

Cno Financial Group (NY: CNO )

34.79 +0.29 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 4.442 4.503 4.327 4.439 2,835,339 +0.01(+0.18%)
Sep 29, 2010 4.375 4.487 4.341 4.431 2,543,935 +0.02(+0.36%)
Sep 28, 2010 4.415 4.471 4.279 4.415 57,681 -0.02(-0.54%)
Sep 27, 2010 4.471 4.471 4.391 4.439 1,914,768 -0.03(-0.72%)
Sep 24, 2010 4.431 4.503 4.391 4.471 3,889,868 +0.28(+6.69%)
Sep 23, 2010 4.351 4.375 4.175 4.191 10,730 -0.21(-4.74%)
Sep 22, 2010 4.528 4.552 4.343 4.399 3,747,671 -0.18(-3.85%)
Sep 21, 2010 4.495 4.632 4.447 4.576 6,875,593 +0.07(+1.60%)
Sep 20, 2010 4.263 4.519 4.231 4.503 5,005,512 +0.22(+5.24%)
Sep 17, 2010 4.279 4.279 4.071 4.279 6,525,274 +0.00(+0.00%)
Sep 15, 2010 4.239 4.303 4.159 4.279 1,421,690 +0.00(+0.00%)
Sep 14, 2010 4.367 4.367 4.271 4.279 2,066,387 -0.10(-2.38%)
Sep 13, 2010 4.327 4.391 4.303 4.383 2,613,867 +0.13(+3.01%)
Sep 10, 2010 4.247 4.287 4.191 4.255 2,073,415 +0.05(+1.14%)
Sep 09, 2010 4.343 4.343 4.151 4.207 2,373,817 -0.02(-0.57%)
Sep 08, 2010 4.191 4.287 4.183 4.231 2,172 +0.05(+1.15%)
Sep 07, 2010 4.247 4.271 4.119 4.183 13,027 -0.10(-2.43%)
Sep 03, 2010 4.271 4.311 4.143 4.287 3,301,336 +0.10(+2.49%)
Sep 02, 2010 4.055 4.191 4.007 4.183 4,342 +0.10(+2.55%)
Sep 01, 2010 3.814 4.087 3.814 4.079 3,964,523 +0.30(+7.84%)
Aug 31, 2010 3.774 3.798 3.710 3.782 8,985 +0.05(+1.29%)
Aug 30, 2010 3.870 3.886 3.726 3.734 2,447,250 -0.16(-4.12%)
Aug 27, 2010 3.878 3.902 3.702 3.894 2,471,052 +0.15(+4.07%)
Aug 26, 2010 3.886 3.927 3.742 3.742 6,114 -0.13(-3.31%)
Aug 25, 2010 3.790 3.890 3.742 3.870 6,054 +0.02(+0.63%)
Aug 24, 2010 3.758 3.894 3.758 3.846 24,596 -0.02(-0.62%)
Aug 23, 2010 3.870 3.923 3.718 3.870 3,891,669 +0.06(+1.68%)
Aug 20, 2010 3.822 3.886 3.758 3.806 2,820,692 -0.04(-1.04%)
Aug 19, 2010 3.935 3.975 3.830 3.846 11,993 -0.13(-3.23%)
Aug 18, 2010 3.951 4.031 3.900 3.975 94,893 +0.00(+0.00%)
Aug 17, 2010 4.095 4.095 3.935 3.975 24,383 -0.04(-1.00%)
Aug 16, 2010 3.967 4.071 3.943 4.015 3,277,784 +0.03(+0.80%)
Aug 13, 2010 3.983 4.126 3.983 3.983 2,777,263 -0.08(-1.97%)
Aug 12, 2010 3.943 4.135 3.935 4.063 4,251,427 +0.03(+0.80%)
Aug 11, 2010 4.135 4.207 4.023 4.031 4,241,539 -0.26(-5.98%)
Aug 10, 2010 4.343 4.383 4.247 4.287 11,303 -0.15(-3.43%)
Aug 09, 2010 4.471 4.487 4.383 4.439 2,468,223 +0.03(+0.73%)
Aug 06, 2010 4.407 4.447 4.183 4.407 3,503,703 -0.08(-1.79%)
Aug 05, 2010 4.447 4.528 4.391 4.487 2,118,316 -0.04(-0.89%)
Aug 04, 2010 4.447 4.592 4.431 4.528 527 +0.28(+6.60%)
Aug 03, 2010 4.495 4.519 4.247 4.247 5,304 -0.27(-6.03%)
Aug 02, 2010 4.431 4.528 4.359 4.519 2,414,233 +0.22(+5.03%)
Jul 30, 2010 4.303 4.391 4.183 4.303 2,017,099 +0.00(+0.00%)
Jul 29, 2010 4.255 4.351 4.151 4.303 2,953 +0.10(+2.29%)
Jul 28, 2010 4.207 4.407 4.183 4.207 9,819 -0.18(-4.02%)
Jul 27, 2010 4.407 4.471 4.343 4.383 2,158,256 +0.03(+0.74%)
Jul 26, 2010 4.287 4.383 4.271 4.351 3,503,807 +0.06(+1.31%)
Jul 23, 2010 4.119 4.327 4.079 4.295 2,807,357 +0.14(+3.28%)
Jul 22, 2010 4.063 4.191 4.039 4.159 3,385 +0.18(+4.64%)
Jul 21, 2010 4.095 4.119 3.927 3.975 3,186,683 -0.09(-2.17%)
Jul 20, 2010 3.766 4.071 3.766 4.063 3,720 +0.20(+5.19%)
Jul 19, 2010 3.894 3.935 3.774 3.862 3,477,670 -0.02(-0.41%)
Jul 16, 2010 3.878 4.063 3.814 3.878 3,841,732 -0.26(-6.20%)
Jul 15, 2010 4.247 4.247 4.039 4.135 2,142,925 -0.12(-2.82%)
Jul 14, 2010 4.263 4.367 4.175 4.255 2,624,541 -0.06(-1.30%)
Jul 13, 2010 4.311 4.367 4.247 4.311 24,006 +0.09(+2.09%)
Jul 12, 2010 4.215 4.295 4.127 4.223 2,786,578 -0.01(-0.19%)
Jul 09, 2010 4.231 4.239 4.079 4.231 1,909,370 +0.09(+2.13%)
Jul 08, 2010 4.143 4.151 3.979 4.143 7,296 +0.13(+3.19%)
Jul 07, 2010 3.806 4.015 3.774 4.015 5,516,270 +0.22(+5.92%)
Jul 06, 2010 3.790 4.015 3.726 3.790 12,275 -0.07(-1.87%)
Jul 02, 2010 3.862 3.918 3.798 3.862 3,290,425 +0.02(+0.42%)
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.