Skip to main content

Cno Financial Group (NY: CNO )

27.15 -0.02 (-0.07%)
Streaming Delayed Price Updated: 12:45 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 16.03 15.90 15.90 15.90 2,695,675 -0.20(-1.24%)
Dec 30, 2015 16.29 16.33 16.09 16.10 990,214 -0.22(-1.38%)
Dec 29, 2015 16.27 16.38 16.16 16.32 1,084,987 +0.19(+1.19%)
Dec 28, 2015 16.31 16.41 15.90 16.13 1,178,593 -0.28(-1.73%)
Dec 24, 2015 16.14 16.41 16.41 16.41 1,381,399 +0.40(+2.50%)
Dec 23, 2015 15.77 16.01 15.66 16.01 1,565,083 +0.41(+2.61%)
Dec 22, 2015 15.46 15.66 15.41 15.61 2,219,945 +0.25(+1.63%)
Dec 21, 2015 15.32 15.46 15.16 15.36 1,685,827 +0.12(+0.77%)
Dec 18, 2015 15.55 15.71 15.16 15.24 5,284,053 -0.46(-2.92%)
Dec 17, 2015 15.85 16.06 15.64 15.70 1,614,122 -0.15(-0.95%)
Dec 16, 2015 15.76 15.89 15.47 15.85 1,303,686 +0.24(+1.55%)
Dec 15, 2015 15.45 15.63 15.28 15.61 1,462,333 +0.33(+2.18%)
Dec 14, 2015 15.56 15.66 15.18 15.27 1,438,903 -0.25(-1.61%)
Dec 11, 2015 15.71 15.85 15.28 15.52 1,443,538 -0.52(-3.22%)
Dec 10, 2015 15.93 16.20 15.83 16.04 942,679 +0.12(+0.73%)
Dec 09, 2015 16.31 16.47 15.86 15.92 1,049,076 -0.43(-2.65%)
Dec 08, 2015 16.38 16.50 16.21 16.36 984,885 -0.17(-1.06%)
Dec 07, 2015 16.80 16.81 16.41 16.53 888,729 -0.31(-1.82%)
Dec 04, 2015 16.50 16.90 16.46 16.84 963,183 +0.35(+2.11%)
Dec 03, 2015 16.84 16.86 16.48 16.49 1,386,678 -0.20(-1.19%)
Dec 02, 2015 17.25 17.33 16.67 16.69 1,732,513 -0.55(-3.18%)
Dec 01, 2015 16.87 17.25 16.87 17.24 1,550,418 +0.45(+2.67%)
Nov 30, 2015 16.85 16.90 16.73 16.79 1,132,845 -0.02(-0.15%)
Nov 27, 2015 16.75 16.90 16.70 16.81 663,676 +0.06(+0.35%)
Nov 25, 2015 16.72 16.75 16.75 16.75 915,102 +0.07(+0.45%)
Nov 24, 2015 16.49 16.77 16.43 16.68 1,129,800 +0.04(+0.25%)
Nov 23, 2015 16.80 16.88 16.58 16.64 1,041,984 -0.18(-1.09%)
Nov 20, 2015 16.56 16.89 16.49 16.82 1,588,492 +0.32(+1.96%)
Nov 19, 2015 16.45 16.58 16.40 16.50 1,875,628 -0.06(-0.35%)
Nov 18, 2015 16.31 16.56 16.15 16.56 1,003,030 +0.31(+1.89%)
Nov 17, 2015 16.38 16.50 16.13 16.25 1,932,233 +0.07(+0.46%)
Nov 16, 2015 16.06 16.20 15.88 16.17 1,121,187 +0.05(+0.31%)
Nov 13, 2015 16.05 16.37 16.05 16.12 1,212,301 +0.06(+0.36%)
Nov 12, 2015 16.27 16.36 16.04 16.07 787,686 -0.34(-2.07%)
Nov 11, 2015 16.56 16.60 16.38 16.41 597,746 -0.09(-0.55%)
Nov 10, 2015 16.22 16.53 16.17 16.50 1,701,889 +0.24(+1.48%)
Nov 09, 2015 16.51 16.54 16.18 16.26 997,968 -0.26(-1.56%)
Nov 06, 2015 16.33 16.55 16.31 16.51 1,630,676 +0.36(+2.21%)
Nov 05, 2015 15.92 16.22 15.86 16.16 793,578 +0.24(+1.51%)
Nov 04, 2015 16.09 16.21 15.79 15.92 1,566,666 -0.50(-3.03%)
Nov 03, 2015 16.33 16.51 16.21 16.41 1,031,063 +0.07(+0.46%)
Nov 02, 2015 15.99 16.41 15.94 16.34 1,499,585 +0.40(+2.50%)
Oct 30, 2015 16.13 16.20 15.88 15.94 1,474,599 -0.23(-1.44%)
Oct 29, 2015 16.30 16.51 16.04 16.17 2,051,416 -0.17(-1.07%)
Oct 28, 2015 15.81 16.35 15.78 16.35 3,321,150 +0.61(+3.90%)
Oct 27, 2015 16.01 16.19 15.60 15.73 2,612,286 -0.42(-2.62%)
Oct 26, 2015 16.36 16.46 16.15 16.16 1,658,886 -0.24(-1.47%)
Oct 23, 2015 16.23 16.46 16.07 16.40 1,351,450 +0.39(+2.44%)
Oct 22, 2015 15.88 16.11 15.86 16.01 1,597,376 +0.26(+1.63%)
Oct 21, 2015 16.22 16.28 15.74 15.75 1,670,594 -0.41(-2.57%)
Oct 20, 2015 16.07 16.27 16.03 16.17 1,614,857 +0.13(+0.83%)
Oct 19, 2015 15.93 16.12 15.91 16.03 922,840 +0.03(+0.21%)
Oct 16, 2015 16.13 16.36 15.92 16.00 1,103,855 -0.04(-0.26%)
Oct 15, 2015 15.78 16.04 15.63 16.04 1,351,191 +0.32(+2.00%)
Oct 14, 2015 15.93 16.07 15.68 15.73 1,073,264 -0.23(-1.46%)
Oct 13, 2015 16.00 16.29 15.95 15.96 679,599 -0.17(-1.03%)
Oct 12, 2015 15.95 16.18 15.83 16.12 951,186 +0.19(+1.20%)
Oct 09, 2015 15.96 16.02 15.80 15.93 1,554,278 +0.00(+0.00%)
Oct 08, 2015 16.07 16.10 15.80 15.93 1,902,930 -0.19(-1.18%)
Oct 07, 2015 15.94 16.13 15.78 16.12 2,560,430 +0.34(+2.16%)
Oct 06, 2015 15.92 15.97 15.68 15.78 1,962,504 -0.15(-0.94%)
Oct 05, 2015 15.58 15.95 15.49 15.93 1,958,522 +0.49(+3.17%)
Oct 02, 2015 15.22 15.47 14.88 15.44 2,746,460 -0.08(-0.53%)
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.