Skip to main content

Cno Financial Group (NY: CNO )

27.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 21.51 21.55 21.31 21.52 1,104,241 +0.19(+0.91%)
Mar 30, 2023 21.45 21.59 21.12 21.33 732,305 +0.12(+0.55%)
Mar 29, 2023 21.16 21.26 21.02 21.21 838,735 +0.33(+1.58%)
Mar 28, 2023 20.85 21.10 20.70 20.88 592,789 -0.08(-0.37%)
Mar 27, 2023 20.98 21.07 20.66 20.96 901,722 +0.48(+2.32%)
Mar 24, 2023 19.99 20.49 19.75 20.49 1,376,549 +0.16(+0.76%)
Mar 23, 2023 20.62 21.15 20.20 20.33 1,572,333 -0.23(-1.13%)
Mar 22, 2023 21.34 21.38 20.54 20.56 1,130,322 -0.83(-3.90%)
Mar 21, 2023 21.63 21.78 21.36 21.40 1,371,157 +0.45(+2.13%)
Mar 20, 2023 20.62 21.39 20.53 20.95 1,562,726 +0.60(+2.96%)
Mar 17, 2023 20.93 20.98 20.21 20.35 2,539,203 -0.71(-3.36%)
Mar 16, 2023 20.35 21.17 19.81 21.06 1,497,798 +0.48(+2.36%)
Mar 15, 2023 20.77 20.93 19.94 20.57 1,536,442 -0.95(-4.42%)
Mar 14, 2023 21.59 21.93 21.31 21.52 1,650,224 +0.86(+4.18%)
Mar 13, 2023 21.40 21.44 20.46 20.66 1,723,326 -1.43(-6.46%)
Mar 10, 2023 22.65 22.65 21.95 22.09 1,352,209 -0.84(-3.68%)
Mar 09, 2023 23.88 23.93 22.84 22.93 732,586 -0.89(-3.75%)
Mar 08, 2023 24.37 24.39 23.48 23.82 1,005,933 -0.47(-1.95%)
Mar 07, 2023 24.64 24.84 24.23 24.30 743,515 -0.36(-1.45%)
Mar 06, 2023 24.98 25.11 24.58 24.65 745,723 -0.32(-1.27%)
Mar 03, 2023 25.02 25.02 24.51 24.97 560,564 +0.34(+1.37%)
Mar 02, 2023 24.59 24.68 24.37 24.63 840,335 -0.10(-0.39%)
Mar 01, 2023 24.57 25.24 24.57 24.73 1,225,979 +0.02(+0.08%)
Feb 28, 2023 24.75 25.26 24.59 24.71 1,243,933 +0.13(+0.55%)
Feb 27, 2023 25.12 25.25 24.58 24.58 1,087,686 -0.46(-1.85%)
Feb 24, 2023 24.31 25.08 24.31 25.04 1,068,452 +0.51(+2.08%)
Feb 23, 2023 24.60 25.42 24.27 24.53 1,950,740 +0.40(+1.64%)
Feb 22, 2023 23.75 24.14 23.67 24.13 1,412,613 +0.39(+1.62%)
Feb 21, 2023 24.30 24.33 23.71 23.75 968,088 -0.76(-3.11%)
Feb 17, 2023 24.66 24.80 24.40 24.51 692,574 -0.04(-0.16%)
Feb 16, 2023 24.37 24.79 24.32 24.55 762,527 -0.03(-0.12%)
Feb 15, 2023 24.46 24.67 24.33 24.58 717,884 -0.09(-0.35%)
Feb 14, 2023 25.05 25.32 24.60 24.66 1,430,796 -0.51(-2.03%)
Feb 13, 2023 24.87 25.20 24.87 25.17 741,004 +0.22(+0.89%)
Feb 10, 2023 24.60 24.98 24.25 24.95 813,457 +0.34(+1.37%)
Feb 09, 2023 25.03 25.15 24.41 24.61 884,077 -0.13(-0.51%)
Feb 08, 2023 23.92 24.77 22.32 24.74 1,502,595 +0.20(+0.83%)
Feb 07, 2023 24.03 24.72 24.02 24.54 1,261,930 +0.18(+0.75%)
Feb 06, 2023 24.11 24.44 23.98 24.35 637,320 -0.02(-0.08%)
Feb 03, 2023 24.32 24.57 24.23 24.37 762,461 -0.03(-0.12%)
Feb 02, 2023 25.15 25.24 24.14 24.40 857,012 -0.78(-3.10%)
Feb 01, 2023 24.72 25.33 24.69 25.18 980,144 +0.34(+1.36%)
Jan 31, 2023 24.21 24.86 24.15 24.85 907,637 +0.63(+2.59%)
Jan 30, 2023 24.45 24.55 24.09 24.22 895,379 -0.35(-1.41%)
Jan 27, 2023 24.33 24.60 24.26 24.57 700,824 +0.15(+0.63%)
Jan 26, 2023 24.52 24.68 24.12 24.41 1,196,550 -0.02(-0.08%)
Jan 25, 2023 22.67 24.44 22.63 24.43 1,575,990 +1.79(+7.92%)
Jan 24, 2023 22.02 22.75 22.01 22.64 772,477 +0.44(+2.00%)
Jan 23, 2023 22.13 22.36 22.02 22.19 395,839 +0.05(+0.22%)
Jan 20, 2023 21.85 22.15 21.56 22.15 541,400 +0.41(+1.86%)
Jan 19, 2023 21.78 21.80 21.56 21.74 480,204 -0.11(-0.49%)
Jan 18, 2023 22.15 22.32 21.76 21.85 850,348 -0.36(-1.61%)
Jan 17, 2023 22.40 22.40 22.09 22.20 415,266 -0.14(-0.60%)
Jan 13, 2023 22.21 22.43 22.13 22.34 740,626 -0.05(-0.22%)
Jan 12, 2023 22.80 22.81 22.30 22.39 750,843 -0.39(-1.69%)
Jan 11, 2023 22.63 22.85 22.53 22.77 557,107 +0.14(+0.60%)
Jan 10, 2023 22.13 22.70 22.04 22.64 681,066 +0.51(+2.31%)
Jan 09, 2023 22.93 22.93 22.06 22.13 810,682 -0.85(-3.69%)
Jan 06, 2023 22.83 23.12 22.78 22.98 607,400 +0.34(+1.49%)
Jan 05, 2023 22.52 22.64 22.20 22.64 782,415 +0.09(+0.38%)
Jan 04, 2023 22.53 22.68 22.42 22.55 756,220 +0.24(+1.08%)
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.