Skip to main content

Cno Financial Group (NY: CNO )

29.74 -0.08 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 29.82 29.86 29.52 29.74 635,591 -0.08(-0.27%)
Jul 18, 2024 29.91 30.69 29.74 29.82 588,715 -0.30(-1.00%)
Jul 17, 2024 30.25 30.70 30.09 30.12 876,465 -0.17(-0.56%)
Jul 16, 2024 29.49 30.33 29.49 30.29 912,952 +0.90(+3.06%)
Jul 15, 2024 29.28 29.73 29.28 29.39 793,739 +0.31(+1.07%)
Jul 12, 2024 29.00 29.28 28.96 29.08 726,182 +0.20(+0.69%)
Jul 11, 2024 28.50 29.00 28.41 28.88 739,662 +0.65(+2.30%)
Jul 10, 2024 28.09 28.35 28.00 28.23 520,097 +0.28(+1.00%)
Jul 09, 2024 27.72 28.24 27.72 27.95 701,551 +0.20(+0.72%)
Jul 08, 2024 27.89 28.19 27.74 27.75 747,258 +0.04(+0.14%)
Jul 05, 2024 27.78 27.89 27.60 27.71 400,154 -0.17(-0.61%)
Jul 03, 2024 28.13 28.35 27.87 27.88 278,163 -0.25(-0.89%)
Jul 02, 2024 27.64 28.18 27.62 28.13 478,101 +0.41(+1.48%)
Jul 01, 2024 27.91 28.06 27.50 27.72 821,873 +0.00(+0.00%)
Jun 28, 2024 27.85 28.04 27.53 27.72 1,486,417 +0.16(+0.58%)
Jun 27, 2024 27.44 27.57 27.34 27.56 362,624 +0.15(+0.55%)
Jun 26, 2024 27.50 27.50 27.24 27.41 535,142 -0.25(-0.90%)
Jun 25, 2024 27.98 28.14 27.63 27.66 490,459 -0.47(-1.67%)
Jun 24, 2024 27.76 28.36 27.70 28.13 652,930 +0.57(+2.07%)
Jun 21, 2024 27.25 27.60 27.25 27.56 1,214,338 +0.13(+0.47%)
Jun 20, 2024 27.06 27.52 27.06 27.43 675,784 +0.25(+0.92%)
Jun 18, 2024 27.26 27.55 27.15 27.18 698,548 -0.08(-0.29%)
Jun 17, 2024 26.59 27.28 26.59 27.26 510,492 +0.67(+2.52%)
Jun 14, 2024 26.49 26.62 26.36 26.59 1,213,570 -0.25(-0.93%)
Jun 13, 2024 27.17 27.17 26.66 26.84 714,382 -0.44(-1.61%)
Jun 12, 2024 27.27 27.61 27.14 27.28 1,057,301 +0.51(+1.91%)
Jun 11, 2024 27.06 27.06 26.58 26.77 948,556 -0.41(-1.51%)
Jun 10, 2024 27.24 27.25 26.98 27.18 676,378 -0.27(-0.98%)
Jun 07, 2024 27.65 27.87 27.43 27.45 652,727 -0.26(-0.93%)
Jun 06, 2024 27.98 28.23 27.64 27.71 1,083,241 -0.32(-1.13%)
Jun 05, 2024 28.17 28.21 27.87 28.03 640,249 -0.07(-0.25%)
Jun 04, 2024 28.23 28.46 28.02 28.10 1,280,290 -0.32(-1.12%)
Jun 03, 2024 28.68 28.68 28.30 28.41 635,907 -0.11(-0.38%)
May 31, 2024 28.01 28.54 27.91 28.52 1,158,868 +0.60(+2.14%)
May 30, 2024 27.58 28.01 27.46 27.93 593,375 +0.48(+1.74%)
May 29, 2024 27.40 27.61 27.17 27.45 951,195 -0.45(-1.60%)
May 28, 2024 28.18 28.32 27.78 27.90 607,709 -0.36(-1.27%)
May 24, 2024 28.07 28.30 28.05 28.26 464,952 +0.34(+1.21%)
May 23, 2024 28.30 28.35 27.86 27.92 598,652 -0.43(-1.51%)
May 22, 2024 28.38 28.60 28.28 28.34 583,878 -0.11(-0.38%)
May 21, 2024 28.24 28.61 28.24 28.45 465,450 +0.17(+0.60%)
May 20, 2024 28.66 28.92 28.27 28.29 700,062 -0.45(-1.56%)
May 17, 2024 28.75 28.83 28.65 28.73 650,721 +0.09(+0.31%)
May 16, 2024 28.40 28.72 28.37 28.64 450,145 +0.40(+1.41%)
May 15, 2024 28.24 28.33 28.13 28.25 489,216 +0.13(+0.46%)
May 14, 2024 28.17 28.34 28.01 28.12 516,548 +0.13(+0.46%)
May 13, 2024 28.24 28.46 27.97 27.99 669,308 -0.11(-0.39%)
May 10, 2024 28.13 28.27 27.93 28.10 505,670 +0.07(+0.25%)
May 09, 2024 27.48 28.19 27.48 28.03 668,617 +0.55(+1.99%)
May 08, 2024 27.27 27.54 27.23 27.48 798,133 +0.03(+0.11%)
May 07, 2024 27.54 27.79 27.42 27.45 959,003 -0.09(-0.32%)
May 06, 2024 27.39 27.77 27.29 27.54 785,982 +0.59(+2.18%)
May 03, 2024 27.22 27.36 26.71 26.95 582,446 -0.06(-0.22%)
May 02, 2024 26.81 27.31 26.50 27.01 777,499 +0.46(+1.72%)
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.