Skip to main content

Cno Financial Group (NY: CNO )

19.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 15, 2022 19.65 19.94 19.60 19.91 486,548 +0.01(+0.05%)
Aug 12, 2022 19.57 19.93 19.42 19.90 623,290 +0.39(+2.00%)
Aug 11, 2022 19.37 19.65 19.36 19.51 590,960 +0.29(+1.51%)
Aug 10, 2022 19.13 19.29 19.05 19.22 662,188 +0.43(+2.29%)
Aug 09, 2022 18.58 18.81 18.50 18.79 558,854 +0.22(+1.18%)
Aug 08, 2022 18.43 18.68 18.43 18.57 585,452 +0.27(+1.48%)
Aug 05, 2022 18.12 18.39 18.12 18.30 728,981 +0.18(+0.99%)
Aug 04, 2022 18.32 18.51 18.07 18.12 676,341 -0.22(-1.20%)
Aug 03, 2022 18.31 18.42 18.05 18.34 887,495 +0.29(+1.61%)
Aug 02, 2022 19.12 19.32 18.02 18.05 1,124,018 -0.76(-4.04%)
Aug 01, 2022 18.50 18.88 18.43 18.81 742,311 +0.06(+0.32%)
Jul 29, 2022 18.59 18.83 18.59 18.75 797,223 +0.15(+0.81%)
Jul 28, 2022 18.68 18.75 18.29 18.60 768,704 -0.03(-0.16%)
Jul 27, 2022 18.38 18.68 18.32 18.63 769,186 +0.22(+1.20%)
Jul 26, 2022 18.22 18.50 18.21 18.41 739,017 +0.06(+0.33%)
Jul 25, 2022 18.25 18.44 18.09 18.35 659,625 +0.32(+1.77%)
Jul 22, 2022 18.17 18.36 17.87 18.03 787,299 -0.05(-0.28%)
Jul 21, 2022 17.91 18.08 17.59 18.08 1,041,195 +0.10(+0.56%)
Jul 20, 2022 17.66 17.99 17.56 17.98 1,160,908 +0.32(+1.81%)
Jul 19, 2022 17.46 17.83 17.35 17.66 1,338,143 +0.52(+3.03%)
Jul 18, 2022 17.31 17.53 17.09 17.14 1,154,552 +0.00(+0.00%)
Jul 15, 2022 17.06 17.23 16.79 17.14 964,209 +0.41(+2.45%)
Jul 14, 2022 16.73 16.90 16.56 16.73 890,364 -0.41(-2.39%)
Jul 13, 2022 17.47 17.54 17.02 17.14 934,468 -0.63(-3.55%)
Jul 12, 2022 17.54 18.01 17.48 17.77 1,142,208 +0.17(+0.97%)
Jul 11, 2022 17.59 17.73 17.43 17.60 608,745 -0.10(-0.56%)
Jul 08, 2022 17.86 17.92 17.62 17.70 523,856 -0.07(-0.39%)
Jul 07, 2022 17.81 17.99 17.69 17.77 643,317 +0.23(+1.31%)
Jul 06, 2022 17.77 17.93 17.31 17.54 986,333 -0.46(-2.56%)
Jul 05, 2022 18.14 18.23 17.57 18.00 724,646 -0.54(-2.91%)
Jul 01, 2022 18.00 18.60 17.87 18.54 898,951 +0.45(+2.49%)
Jun 30, 2022 17.99 18.25 17.75 18.09 741,582 -0.09(-0.50%)
Jun 29, 2022 18.08 18.25 17.92 18.18 881,333 +0.08(+0.44%)
Jun 28, 2022 18.51 18.65 18.06 18.10 958,437 -0.10(-0.55%)
Jun 27, 2022 18.47 18.50 18.07 18.20 941,314 -0.22(-1.19%)
Jun 24, 2022 17.42 18.47 17.39 18.42 3,266,677 +1.21(+7.03%)
Jun 23, 2022 17.65 17.78 17.10 17.21 1,620,685 -0.44(-2.49%)
Jun 22, 2022 17.50 17.80 17.50 17.65 1,204,973 -0.17(-0.95%)
Jun 21, 2022 17.82 17.95 17.50 17.82 1,007,401 +0.42(+2.41%)
Jun 17, 2022 17.26 17.54 17.07 17.40 2,383,350 +0.15(+0.87%)
Jun 16, 2022 17.96 17.98 17.13 17.25 1,129,290 -1.01(-5.53%)
Jun 15, 2022 18.35 18.54 18.00 18.26 972,017 +0.11(+0.61%)
Jun 14, 2022 18.17 18.44 17.93 18.15 1,840,136 +0.04(+0.22%)
Jun 13, 2022 18.53 18.69 18.02 18.11 1,008,105 -0.85(-4.48%)
Jun 10, 2022 19.14 19.39 18.95 18.96 1,092,498 -0.63(-3.22%)
Jun 09, 2022 19.88 19.99 19.57 19.59 539,412 -0.59(-2.92%)
Jun 08, 2022 20.30 20.37 20.02 20.18 586,453 -0.38(-1.85%)
Jun 07, 2022 20.32 20.61 20.14 20.56 632,429 +0.23(+1.13%)
Jun 06, 2022 20.13 20.42 20.02 20.33 1,121,419 +0.27(+1.35%)
Jun 03, 2022 20.28 20.40 20.00 20.06 885,969 -0.28(-1.38%)
Jun 02, 2022 20.68 20.72 20.22 20.34 1,273,469 -0.23(-1.12%)
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.