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 (%)
Jan 29, 2016 13.98 14.47 13.98 14.41 3,604,082 +0.46(+3.26%)
Jan 28, 2016 13.71 13.97 13.66 13.95 2,046,653 +0.37(+2.74%)
Jan 27, 2016 13.60 13.92 13.51 13.58 1,778,389 -0.08(-0.61%)
Jan 26, 2016 13.40 13.74 13.40 13.66 1,533,839 +0.36(+2.68%)
Jan 25, 2016 13.59 13.64 13.26 13.31 1,715,602 -0.46(-3.37%)
Jan 22, 2016 13.60 13.83 13.54 13.77 1,629,587 +0.33(+2.46%)
Jan 21, 2016 13.31 13.82 13.29 13.44 2,174,461 +0.12(+0.87%)
Jan 20, 2016 13.15 13.50 12.80 13.32 2,515,145 -0.11(-0.80%)
Jan 19, 2016 13.78 14.07 13.31 13.43 2,231,840 -0.08(-0.61%)
Jan 15, 2016 13.48 13.51 13.51 13.51 2,255,805 -0.42(-3.03%)
Jan 14, 2016 14.16 14.20 13.91 13.93 5,716,267 -0.18(-1.29%)
Jan 13, 2016 14.34 14.65 13.96 14.12 4,148,914 -0.22(-1.56%)
Jan 12, 2016 14.51 14.54 14.08 14.34 3,577,595 -0.03(-0.23%)
Jan 11, 2016 14.09 14.47 13.97 14.37 4,061,911 +0.28(+2.00%)
Jan 08, 2016 14.40 14.41 14.06 14.09 1,977,271 -0.17(-1.16%)
Jan 07, 2016 14.62 14.76 14.18 14.26 3,406,731 -0.67(-4.49%)
Jan 06, 2016 15.03 15.12 14.73 14.93 1,684,244 -0.43(-2.80%)
Jan 05, 2016 15.28 15.45 15.24 15.36 1,300,464 +0.07(+0.49%)
Jan 04, 2016 15.49 15.49 15.02 15.28 2,220,638 -0.52(-3.30%)
Dec 31, 2015 15.94 15.81 15.81 15.81 2,711,387 -0.20(-1.24%)
Dec 30, 2015 16.19 16.24 16.00 16.00 995,985 -0.22(-1.38%)
Dec 29, 2015 16.18 16.29 16.07 16.23 1,091,311 +0.19(+1.19%)
Dec 28, 2015 16.22 16.32 15.81 16.04 1,185,462 -0.28(-1.72%)
Dec 24, 2015 16.05 16.32 16.32 16.32 1,389,451 +0.40(+2.50%)
Dec 23, 2015 15.68 15.92 15.57 15.92 1,574,206 +0.41(+2.61%)
Dec 22, 2015 15.38 15.57 15.33 15.52 2,232,885 +0.25(+1.63%)
Dec 21, 2015 15.23 15.37 15.07 15.27 1,695,654 +0.12(+0.76%)
Dec 18, 2015 15.46 15.62 15.07 15.15 5,314,853 -0.46(-2.92%)
Dec 17, 2015 15.76 15.96 15.55 15.61 1,623,530 -0.15(-0.95%)
Dec 16, 2015 15.66 15.80 15.38 15.76 1,311,285 +0.24(+1.55%)
Dec 15, 2015 15.36 15.54 15.19 15.52 1,470,857 +0.33(+2.18%)
Dec 14, 2015 15.47 15.57 15.09 15.18 1,447,290 -0.25(-1.61%)
Dec 11, 2015 15.62 15.76 15.19 15.43 1,451,952 -0.51(-3.22%)
Dec 10, 2015 15.84 16.11 15.74 15.95 948,173 +0.12(+0.73%)
Dec 09, 2015 16.21 16.38 15.77 15.83 1,055,191 -0.43(-2.65%)
Dec 08, 2015 16.29 16.40 16.12 16.26 990,625 -0.17(-1.06%)
Dec 07, 2015 16.70 16.72 16.32 16.43 893,909 -0.31(-1.82%)
Dec 04, 2015 16.40 16.80 16.36 16.74 968,798 +0.35(+2.11%)
Dec 03, 2015 16.74 16.76 16.39 16.39 1,394,761 -0.20(-1.19%)
Dec 02, 2015 17.15 17.23 16.58 16.59 1,742,612 -0.54(-3.18%)
Dec 01, 2015 16.77 17.15 16.77 17.14 1,559,455 +0.45(+2.67%)
Nov 30, 2015 16.75 16.80 16.63 16.69 1,139,448 -0.02(-0.15%)
Nov 27, 2015 16.65 16.81 16.61 16.72 667,544 +0.06(+0.35%)
Nov 25, 2015 16.62 16.66 16.66 16.66 920,436 +0.07(+0.45%)
Nov 24, 2015 16.39 16.67 16.34 16.58 1,136,385 +0.04(+0.25%)
Nov 23, 2015 16.70 16.78 16.48 16.54 1,048,058 -0.18(-1.09%)
Nov 20, 2015 16.46 16.79 16.39 16.72 1,597,752 +0.32(+1.96%)
Nov 19, 2015 16.35 16.48 16.31 16.40 1,886,561 -0.06(-0.35%)
Nov 18, 2015 16.21 16.47 16.06 16.46 1,008,877 +0.31(+1.89%)
Nov 17, 2015 16.29 16.40 16.04 16.15 1,943,496 +0.07(+0.46%)
Nov 16, 2015 15.96 16.10 15.79 16.08 1,127,723 +0.05(+0.31%)
Nov 13, 2015 15.96 16.28 15.96 16.03 1,219,368 +0.06(+0.36%)
Nov 12, 2015 16.18 16.26 15.95 15.97 792,277 -0.34(-2.07%)
Nov 11, 2015 16.47 16.50 16.28 16.31 601,230 -0.09(-0.55%)
Nov 10, 2015 16.13 16.43 16.07 16.40 1,711,809 +0.24(+1.48%)
Nov 09, 2015 16.41 16.44 16.09 16.16 1,003,785 -0.26(-1.56%)
Nov 06, 2015 16.24 16.45 16.21 16.42 1,640,181 +0.35(+2.21%)
Nov 05, 2015 15.82 16.12 15.77 16.06 798,204 +0.24(+1.51%)
Nov 04, 2015 16.00 16.11 15.70 15.82 1,575,798 -0.50(-3.03%)
Nov 03, 2015 16.24 16.41 16.11 16.32 1,037,073 +0.07(+0.46%)
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.