Skip to main content

Cno Financial Group (NY: CNO )

26.33 -0.56 (-2.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 3.797 3.821 3.732 3.805 8,931 +0.05(+1.29%)
Aug 30, 2010 3.893 3.910 3.748 3.756 2,432,762 -0.16(-4.12%)
Aug 27, 2010 3.902 3.926 3.724 3.918 2,456,423 +0.15(+4.07%)
Aug 26, 2010 3.910 3.950 3.764 3.764 6,078 -0.13(-3.31%)
Aug 25, 2010 3.813 3.914 3.764 3.893 6,019 +0.02(+0.62%)
Aug 24, 2010 3.781 3.918 3.781 3.869 24,451 -0.02(-0.62%)
Aug 23, 2010 3.893 3.946 3.740 3.893 3,868,629 +0.06(+1.68%)
Aug 20, 2010 3.845 3.910 3.781 3.829 2,803,993 -0.04(-1.04%)
Aug 19, 2010 3.958 3.998 3.853 3.869 11,922 -0.13(-3.23%)
Aug 18, 2010 3.974 4.055 3.924 3.998 94,331 +0.00(+0.00%)
Aug 17, 2010 4.119 4.119 3.958 3.998 24,238 -0.04(-1.00%)
Aug 16, 2010 3.990 4.095 3.966 4.039 3,258,379 +0.03(+0.80%)
Aug 13, 2010 4.006 4.151 4.006 4.006 2,760,821 -0.08(-1.97%)
Aug 12, 2010 3.966 4.159 3.958 4.087 4,226,258 +0.03(+0.80%)
Aug 11, 2010 4.159 4.232 4.047 4.055 4,216,428 -0.26(-5.98%)
Aug 10, 2010 4.369 4.409 4.272 4.313 11,236 -0.15(-3.43%)
Aug 09, 2010 4.498 4.514 4.409 4.466 2,453,611 +0.03(+0.73%)
Aug 06, 2010 4.434 4.474 4.208 4.434 3,482,961 -0.08(-1.79%)
Aug 05, 2010 4.474 4.554 4.417 4.514 2,105,775 -0.04(-0.88%)
Aug 04, 2010 4.474 4.619 4.458 4.554 524 +0.28(+6.60%)
Aug 03, 2010 4.522 4.546 4.272 4.272 5,273 -0.27(-6.03%)
Aug 02, 2010 4.458 4.554 4.385 4.546 2,399,940 +0.22(+5.03%)
Jul 30, 2010 4.329 4.417 4.208 4.329 2,005,157 +0.00(+0.00%)
Jul 29, 2010 4.280 4.377 4.176 4.329 2,936 +0.10(+2.29%)
Jul 28, 2010 4.232 4.434 4.208 4.232 9,761 -0.18(-4.02%)
Jul 27, 2010 4.434 4.498 4.369 4.409 2,145,478 +0.03(+0.74%)
Jul 26, 2010 4.313 4.409 4.297 4.377 3,483,064 +0.06(+1.31%)
Jul 23, 2010 4.143 4.353 4.103 4.321 2,790,737 +0.14(+3.28%)
Jul 22, 2010 4.087 4.216 4.063 4.184 3,365 +0.19(+4.64%)
Jul 21, 2010 4.119 4.143 3.950 3.998 3,167,817 -0.09(-2.17%)
Jul 20, 2010 3.789 4.095 3.789 4.087 3,698 +0.20(+5.19%)
Jul 19, 2010 3.918 3.958 3.797 3.885 3,457,082 -0.02(-0.41%)
Jul 16, 2010 3.902 4.087 3.837 3.902 3,818,988 -0.26(-6.20%)
Jul 15, 2010 4.272 4.272 4.063 4.159 2,130,238 -0.12(-2.82%)
Jul 14, 2010 4.288 4.393 4.200 4.280 2,609,003 -0.06(-1.30%)
Jul 13, 2010 4.337 4.393 4.272 4.337 23,864 +0.09(+2.09%)
Jul 12, 2010 4.240 4.321 4.151 4.248 2,770,080 -0.01(-0.19%)
Jul 09, 2010 4.256 4.264 4.103 4.256 1,898,066 +0.09(+2.13%)
Jul 08, 2010 4.168 4.176 4.002 4.168 7,253 +0.13(+3.19%)
Jul 07, 2010 3.829 4.039 3.797 4.039 5,483,613 +0.23(+5.92%)
Jul 06, 2010 3.813 4.039 3.748 3.813 12,203 -0.07(-1.87%)
Jul 02, 2010 3.885 3.942 3.821 3.885 3,270,945 +0.02(+0.42%)
Jul 01, 2010 3.918 4.014 3.692 3.869 5,994,299 -0.12(-3.03%)
Jun 30, 2010 3.990 4.151 3.990 3.990 19,143 -0.05(-1.20%)
Jun 29, 2010 4.248 4.272 3.998 4.039 1,981 -0.35(-7.90%)
Jun 25, 2010 4.385 4.458 4.280 4.385 8,617,038 +0.02(+0.55%)
Jun 24, 2010 4.361 4.554 4.305 4.361 3,496,083 -0.07(-1.64%)
Jun 23, 2010 4.522 4.587 4.377 4.434 3,608,260 -0.09(-1.96%)
Jun 22, 2010 4.522 4.796 4.498 4.522 8,310 -0.17(-3.61%)
Jun 21, 2010 4.941 4.941 4.635 4.692 3,418,151 -0.10(-2.19%)
Jun 18, 2010 4.796 4.812 4.659 4.796 5,097,329 +0.13(+2.76%)
Jun 17, 2010 4.667 4.764 4.603 4.667 4,632 -0.02(-0.34%)
Jun 16, 2010 4.643 4.740 4.554 4.683 3,607,220 -0.03(-0.68%)
Jun 15, 2010 4.716 4.724 4.434 4.716 13,902 +0.33(+7.54%)
Jun 14, 2010 4.434 4.563 4.361 4.385 3,474,903 +0.10(+2.26%)
Jun 11, 2010 4.143 4.288 4.139 4.288 2,055,724 +0.02(+0.38%)
Jun 10, 2010 4.272 4.272 4.047 4.272 19,998 +0.28(+7.07%)
Jun 09, 2010 4.111 4.168 3.966 3.990 3,618,749 -0.10(-2.37%)
Jun 08, 2010 3.998 4.103 3.902 4.087 5,881,919 +0.18(+4.54%)
Jun 07, 2010 4.176 4.232 3.902 3.910 4,602,858 -0.23(-5.64%)
Jun 04, 2010 4.143 4.434 4.127 4.143 4,315,043 -0.40(-8.87%)
Jun 03, 2010 4.546 4.611 4.458 4.546 2,126,847 +0.01(+0.18%)
Jun 02, 2010 4.538 4.546 4.369 4.538 3,006,247 +0.19(+4.45%)
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.