Skip to main content

Cno Financial Group (NY: CNO )

27.66 +0.26 (+0.95%)
Streaming Delayed Price Updated: 1:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 14.50 14.53 14.53 14.53 1,012,231 +0.07(+0.45%)
Aug 28, 2014 14.51 14.57 14.40 14.47 837,586 -0.13(-0.89%)
Aug 27, 2014 14.64 14.72 14.60 14.60 1,162,023 -0.02(-0.17%)
Aug 26, 2014 14.57 14.67 14.53 14.62 1,383,016 +0.09(+0.62%)
Aug 25, 2014 14.44 14.59 14.39 14.53 1,166,291 +0.18(+1.25%)
Aug 22, 2014 14.43 14.44 14.36 14.36 829,484 -0.11(-0.73%)
Aug 21, 2014 14.19 14.49 14.11 14.46 1,275,457 +0.24(+1.72%)
Aug 20, 2014 14.15 14.31 14.09 14.22 1,659,888 +0.02(+0.11%)
Aug 19, 2014 14.17 14.28 14.13 14.20 1,346,456 +0.03(+0.23%)
Aug 18, 2014 13.86 14.17 13.86 14.17 2,133,663 +0.46(+3.39%)
Aug 15, 2014 13.96 13.96 13.46 13.70 2,385,553 -0.18(-1.29%)
Aug 14, 2014 13.66 13.88 13.66 13.88 1,258,578 +0.20(+1.49%)
Aug 13, 2014 13.52 13.70 13.49 13.68 1,644,232 +0.18(+1.33%)
Aug 12, 2014 13.50 13.61 13.43 13.50 1,997,567 -0.06(-0.42%)
Aug 11, 2014 13.79 14.28 13.52 13.56 2,086,209 +0.23(+1.71%)
Aug 08, 2014 13.26 13.37 13.21 13.33 2,076,228 +0.06(+0.43%)
Aug 07, 2014 13.50 13.58 13.19 13.27 2,014,648 -0.15(-1.15%)
Aug 06, 2014 13.15 13.55 13.15 13.43 2,191,829 +0.16(+1.23%)
Aug 05, 2014 13.09 13.35 13.09 13.26 2,167,448 +0.07(+0.49%)
Aug 04, 2014 13.09 13.25 13.00 13.20 2,149,880 +0.15(+1.12%)
Aug 01, 2014 13.16 13.25 12.94 13.05 2,087,207 -0.12(-0.93%)
Jul 31, 2014 13.46 13.56 13.16 13.17 2,754,003 -0.46(-3.35%)
Jul 30, 2014 13.74 13.76 13.44 13.63 1,829,166 +0.02(+0.18%)
Jul 29, 2014 13.65 13.95 13.55 13.61 3,865,919 -0.38(-2.74%)
Jul 28, 2014 14.00 14.05 13.82 13.99 1,635,954 +0.02(+0.18%)
Jul 25, 2014 13.90 14.01 13.87 13.96 1,560,641 -0.07(-0.52%)
Jul 24, 2014 14.00 14.13 13.96 14.04 1,295,619 +0.03(+0.23%)
Jul 23, 2014 14.01 14.06 13.88 14.00 966,394 +0.04(+0.29%)
Jul 22, 2014 13.98 14.01 13.91 13.96 1,238,742 +0.07(+0.53%)
Jul 21, 2014 14.00 14.00 13.84 13.89 1,480,328 -0.19(-1.33%)
Jul 18, 2014 13.79 14.09 13.79 14.08 2,230,154 +0.30(+2.19%)
Jul 17, 2014 13.87 14.05 13.73 13.78 1,796,549 -0.25(-1.80%)
Jul 16, 2014 14.22 14.22 14.01 14.03 1,106,759 -0.12(-0.86%)
Jul 15, 2014 14.25 14.36 14.03 14.15 1,452,703 -0.14(-0.97%)
Jul 14, 2014 14.22 14.39 14.22 14.29 1,972,518 +0.23(+1.62%)
Jul 11, 2014 14.04 14.15 13.96 14.06 1,305,391 -0.04(-0.29%)
Jul 10, 2014 13.94 14.17 13.79 14.10 2,551,801 -0.14(-0.97%)
Jul 09, 2014 14.33 14.40 14.22 14.24 1,685,674 -0.02(-0.11%)
Jul 08, 2014 14.57 14.57 14.26 14.26 1,807,780 -0.34(-2.34%)
Jul 07, 2014 14.78 14.78 14.59 14.60 1,729,155 -0.18(-1.21%)
Jul 03, 2014 14.64 14.78 14.78 14.78 755,550 +0.28(+1.91%)
Jul 02, 2014 14.66 14.75 14.47 14.50 1,850,865 -0.15(-1.00%)
Jul 01, 2014 14.50 14.85 14.50 14.65 1,978,464 +0.15(+1.07%)
Jun 30, 2014 14.49 14.66 14.44 14.49 2,357,476 +0.02(+0.17%)
Jun 27, 2014 14.49 14.61 14.36 14.47 4,503,891 -0.07(-0.45%)
Jun 26, 2014 14.31 14.62 14.15 14.53 3,222,395 +0.19(+1.31%)
Jun 25, 2014 14.00 14.49 13.96 14.35 3,732,649 +0.25(+1.79%)
Jun 24, 2014 14.14 14.50 14.08 14.09 3,747,990 -0.04(-0.29%)
Jun 23, 2014 14.20 14.23 13.98 14.14 1,184,363 -0.07(-0.52%)
Jun 20, 2014 14.23 14.46 14.19 14.21 3,042,103 +0.09(+0.63%)
Jun 19, 2014 14.24 14.24 14.03 14.12 1,234,376 -0.07(-0.52%)
Jun 18, 2014 14.14 14.25 14.05 14.19 1,366,970 +0.04(+0.29%)
Jun 17, 2014 13.71 14.20 13.70 14.15 1,780,226 +0.43(+3.15%)
Jun 16, 2014 13.57 13.74 13.39 13.72 1,351,172 +0.11(+0.84%)
Jun 13, 2014 13.66 13.71 13.54 13.61 1,259,172 +0.01(+0.06%)
Jun 12, 2014 13.74 13.80 13.55 13.60 1,204,094 -0.15(-1.07%)
Jun 11, 2014 13.79 13.87 13.70 13.74 1,059,432 -0.14(-1.00%)
Jun 10, 2014 13.70 13.90 13.63 13.88 1,691,196 +0.15(+1.13%)
Jun 06, 2014 13.72 13.86 13.69 13.73 2,398,173 +0.08(+0.60%)
Jun 05, 2014 13.73 13.80 13.62 13.65 1,799,686 -0.02(-0.18%)
Jun 04, 2014 13.40 13.83 13.39 13.67 2,638,042 +0.28(+2.12%)
Jun 03, 2014 13.24 13.45 13.16 13.39 1,954,362 +0.11(+0.79%)
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.