Skip to main content

Cno Financial Group (NY: CNO )

35.31 +0.52 (+1.49%)
Streaming Delayed Price Updated: 2:24 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 14.30 14.32 14.09 14.09 903,177 -0.14(-1.00%)
Sep 27, 2019 14.42 14.50 14.16 14.24 920,249 -0.07(-0.50%)
Sep 26, 2019 14.50 14.54 14.31 14.31 771,926 -0.24(-1.65%)
Sep 25, 2019 14.42 14.59 14.34 14.55 1,034,666 +0.17(+1.18%)
Sep 24, 2019 14.59 14.75 14.35 14.38 1,407,892 -0.21(-1.46%)
Sep 23, 2019 14.07 14.76 14.03 14.59 1,454,554 +0.41(+2.89%)
Sep 20, 2019 14.25 14.46 14.17 14.18 4,100,291 -0.04(-0.25%)
Sep 19, 2019 14.17 14.40 14.15 14.22 1,127,759 +0.01(+0.06%)
Sep 18, 2019 14.22 14.24 14.02 14.21 1,177,088 -0.04(-0.25%)
Sep 17, 2019 14.28 14.28 14.11 14.24 766,561 -0.14(-0.99%)
Sep 16, 2019 14.45 14.57 14.35 14.39 822,409 -0.27(-1.82%)
Sep 13, 2019 14.61 14.73 14.44 14.65 922,720 +0.22(+1.54%)
Sep 12, 2019 14.22 14.54 14.04 14.43 1,103,135 +0.10(+0.68%)
Sep 11, 2019 14.07 14.35 13.70 14.33 1,520,290 +0.43(+3.07%)
Sep 10, 2019 13.58 13.92 13.51 13.91 1,111,362 +0.42(+3.10%)
Sep 09, 2019 13.21 13.52 13.07 13.49 1,278,948 +0.40(+3.06%)
Sep 06, 2019 13.18 13.23 12.98 13.09 2,265,161 -0.05(-0.40%)
Sep 05, 2019 13.04 13.37 13.04 13.14 741,995 +0.29(+2.27%)
Sep 04, 2019 12.85 12.91 12.78 12.85 786,572 +0.19(+1.54%)
Sep 03, 2019 12.66 12.69 12.46 12.65 1,098,775 -0.14(-1.11%)
Aug 30, 2019 12.98 12.98 12.76 12.80 725,254 -0.07(-0.55%)
Aug 29, 2019 12.75 12.90 12.75 12.87 729,885 +0.25(+1.96%)
Aug 28, 2019 12.38 12.72 12.38 12.62 1,016,821 +0.17(+1.35%)
Aug 27, 2019 12.94 12.96 12.44 12.45 821,273 -0.38(-2.96%)
Aug 26, 2019 12.74 12.88 12.66 12.83 570,308 +0.23(+1.82%)
Aug 23, 2019 13.13 13.26 12.57 12.60 1,245,120 -0.64(-4.81%)
Aug 22, 2019 13.20 13.31 13.06 13.24 908,018 +0.12(+0.94%)
Aug 21, 2019 13.19 13.25 13.02 13.11 766,498 +0.03(+0.20%)
Aug 20, 2019 13.26 13.29 13.05 13.09 610,418 -0.24(-1.79%)
Aug 19, 2019 13.44 13.47 13.27 13.33 839,872 +0.10(+0.73%)
Aug 16, 2019 12.97 13.37 12.97 13.23 1,179,033 +0.35(+2.74%)
Aug 15, 2019 13.05 13.07 12.83 12.88 1,364,183 -0.10(-0.75%)
Aug 14, 2019 13.20 13.29 12.95 12.97 1,183,141 -0.61(-4.49%)
Aug 13, 2019 13.25 13.80 13.25 13.58 1,087,616 +0.27(+2.06%)
Aug 12, 2019 13.66 13.69 13.30 13.31 430,444 -0.52(-3.77%)
Aug 09, 2019 13.92 13.98 13.71 13.83 1,301,361 -0.18(-1.26%)
Aug 08, 2019 13.79 14.11 13.79 14.01 1,469,291 +0.40(+2.92%)
Aug 07, 2019 13.54 13.70 13.28 13.61 1,613,893 -0.19(-1.41%)
Aug 06, 2019 13.56 13.82 13.40 13.80 1,749,010 +0.34(+2.49%)
Aug 05, 2019 13.66 13.72 13.25 13.47 1,826,319 -0.49(-3.54%)
Aug 02, 2019 13.94 14.11 13.69 13.96 2,043,137 -0.08(-0.57%)
Aug 01, 2019 14.89 14.96 14.03 14.04 2,285,360 -0.90(-6.03%)
Jul 31, 2019 14.68 15.24 14.68 14.94 2,207,675 +0.14(+0.96%)
Jul 30, 2019 14.47 14.84 14.39 14.80 999,695 +0.21(+1.45%)
Jul 29, 2019 14.65 14.85 14.51 14.59 881,085 -0.13(-0.90%)
Jul 26, 2019 14.55 14.79 14.43 14.72 785,682 +0.26(+1.77%)
Jul 25, 2019 14.77 14.80 14.45 14.47 1,234,424 -0.32(-2.15%)
Jul 24, 2019 14.45 14.79 14.44 14.78 911,743 +0.29(+2.01%)
Jul 23, 2019 14.45 14.54 14.36 14.49 751,660 +0.09(+0.61%)
Jul 22, 2019 14.53 14.60 14.33 14.40 603,674 -0.11(-0.73%)
Jul 19, 2019 14.57 14.80 14.50 14.51 931,548 -0.08(-0.54%)
Jul 18, 2019 14.37 14.70 14.35 14.59 884,964 +0.22(+1.54%)
Jul 17, 2019 14.53 14.56 14.32 14.37 1,126,759 -0.24(-1.63%)
Jul 16, 2019 14.51 14.64 14.51 14.61 895,067 +0.10(+0.67%)
Jul 15, 2019 14.78 14.78 14.44 14.51 774,115 -0.25(-1.68%)
Jul 12, 2019 14.57 14.79 14.52 14.76 715,748 +0.20(+1.40%)
Jul 11, 2019 14.78 14.79 14.40 14.55 1,629,322 -0.26(-1.73%)
Jul 10, 2019 15.10 15.23 14.81 14.81 1,431,968 -0.26(-1.70%)
Jul 09, 2019 15.02 15.12 14.94 15.07 880,125 -0.05(-0.35%)
Jul 08, 2019 15.18 15.28 15.08 15.12 889,745 -0.15(-0.98%)
Jul 05, 2019 15.05 15.28 15.00 15.27 694,587 +0.25(+1.65%)
Jul 03, 2019 14.83 15.05 14.83 15.02 464,869 +0.26(+1.74%)
Jul 02, 2019 14.85 14.86 14.65 14.77 1,141,612 -0.10(-0.65%)
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.