Skip to main content

Cno Financial Group (NY: CNO )

26.59 -0.25 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 17.12 17.44 17.04 17.21 1,324,596 +0.08(+0.45%)
May 30, 2018 17.04 17.17 16.89 17.13 2,239,829 +0.29(+1.74%)
May 29, 2018 17.43 17.62 16.75 16.84 1,710,386 -0.81(-4.58%)
May 25, 2018 17.65 17.65 17.65 0 +0.01(+0.05%)
May 24, 2018 17.56 17.71 17.52 17.64 990,658 -0.04(-0.24%)
May 23, 2018 17.65 17.79 17.60 17.68 1,380,573 -0.01(-0.05%)
May 22, 2018 17.49 17.77 17.46 17.69 1,229,767 +0.19(+1.08%)
May 21, 2018 17.58 17.68 17.45 17.50 718,688 +0.00(+0.00%)
May 18, 2018 17.41 17.63 17.41 17.50 1,314,222 +0.05(+0.30%)
May 17, 2018 17.48 17.59 17.34 17.45 2,180,419 +0.14(+0.79%)
May 16, 2018 17.23 17.40 17.16 17.31 1,503,599 +0.09(+0.50%)
May 15, 2018 17.06 17.33 16.98 17.22 891,879 +0.11(+0.65%)
May 14, 2018 17.21 17.40 17.08 17.11 922,465 -0.03(-0.15%)
May 11, 2018 17.31 17.51 17.12 17.14 1,205,907 -0.21(-1.19%)
May 10, 2018 17.34 17.52 17.28 17.34 1,087,050 -0.03(-0.20%)
May 09, 2018 17.42 17.48 17.18 17.38 1,069,199 -0.02(-0.10%)
May 08, 2018 17.56 17.72 17.36 17.40 1,014,949 -0.15(-0.83%)
May 07, 2018 17.52 17.71 17.38 17.54 850,225 +0.11(+0.64%)
May 04, 2018 17.21 17.64 17.18 17.43 1,413,303 +0.12(+0.70%)
May 03, 2018 17.37 17.51 17.02 17.31 1,270,342 -0.20(-1.13%)
May 02, 2018 18.17 18.17 17.47 17.51 1,614,337 -0.79(-4.32%)
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.