Skip to main content

Cno Financial Group (NY: CNO )

35.44 +0.65 (+1.85%)
Streaming Delayed Price Updated: 3:55 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 11.16 11.19 10.87 10.89 1,910,939 -0.29(-2.58%)
Aug 29, 2013 11.09 11.25 11.09 11.18 1,403,140 +0.06(+0.50%)
Aug 28, 2013 11.07 11.25 11.05 11.12 1,332,756 +0.02(+0.22%)
Aug 27, 2013 11.37 11.37 11.05 11.10 2,308,884 -0.42(-3.62%)
Aug 26, 2013 11.60 11.70 11.49 11.52 1,943,500 -0.09(-0.76%)
Aug 23, 2013 11.66 11.68 11.50 11.60 1,071,846 -0.02(-0.21%)
Aug 22, 2013 11.49 11.71 11.49 11.63 800,393 +0.19(+1.68%)
Aug 21, 2013 11.47 11.56 11.31 11.44 1,617,482 -0.06(-0.56%)
Aug 20, 2013 11.51 11.58 11.39 11.50 1,844,506 -0.02(-0.21%)
Aug 19, 2013 11.66 11.72 11.52 11.52 1,877,749 -0.12(-1.03%)
Aug 16, 2013 11.56 11.76 11.56 11.64 1,377,069 +0.01(+0.07%)
Aug 15, 2013 11.68 11.74 11.57 11.64 1,357,104 -0.18(-1.56%)
Aug 14, 2013 11.88 12.00 11.76 11.82 2,207,581 -0.06(-0.47%)
Aug 13, 2013 11.78 11.88 11.67 11.88 2,426,880 +0.15(+1.30%)
Aug 12, 2013 11.60 11.76 11.55 11.72 1,462,352 +0.03(+0.27%)
Aug 09, 2013 11.64 11.76 11.60 11.69 1,694,878 +0.03(+0.28%)
Aug 08, 2013 11.60 11.67 11.44 11.66 1,748,035 +0.16(+1.39%)
Aug 07, 2013 11.53 11.55 11.38 11.50 1,269,378 -0.05(-0.42%)
Aug 06, 2013 11.68 11.76 11.54 11.55 1,337,096 -0.14(-1.23%)
Aug 05, 2013 11.62 11.71 11.57 11.69 1,531,266 +0.04(+0.34%)
Aug 02, 2013 11.67 11.72 11.61 11.65 1,324,084 -0.05(-0.41%)
Aug 01, 2013 11.61 11.78 11.56 11.70 2,755,252 +0.26(+2.24%)
Jul 31, 2013 11.60 11.67 11.43 11.44 2,090,206 -0.13(-1.11%)
Jul 30, 2013 11.56 11.63 11.48 11.57 2,179,876 +0.11(+0.98%)
Jul 29, 2013 11.81 11.89 11.44 11.46 2,721,609 +0.04(+0.35%)
Jul 26, 2013 11.31 11.43 11.31 11.42 1,322,506 +0.01(+0.07%)
Jul 25, 2013 11.36 11.42 11.27 11.41 2,036,097 +0.06(+0.49%)
Jul 24, 2013 11.45 11.45 11.31 11.35 1,215,717 -0.02(-0.14%)
Jul 23, 2013 11.46 11.46 11.31 11.37 1,504,191 -0.02(-0.21%)
Jul 22, 2013 11.42 11.45 11.26 11.39 1,832,144 +0.14(+1.21%)
Jul 19, 2013 11.19 11.35 11.15 11.26 1,743,635 -0.06(-0.50%)
Jul 18, 2013 11.23 11.36 11.19 11.31 1,789,088 +0.14(+1.22%)
Jul 17, 2013 11.28 11.31 11.15 11.18 1,487,259 -0.02(-0.14%)
Jul 16, 2013 11.35 11.38 11.18 11.19 1,600,640 -0.18(-1.55%)
Jul 15, 2013 11.43 11.52 11.35 11.37 1,670,521 -0.05(-0.42%)
Jul 12, 2013 11.47 11.52 11.37 11.42 1,670,311 -0.08(-0.70%)
Jul 11, 2013 11.52 11.56 11.42 11.50 2,049,310 +0.16(+1.41%)
Jul 10, 2013 11.10 11.38 11.05 11.34 2,492,299 +0.24(+2.17%)
Jul 09, 2013 10.96 11.18 10.95 11.10 1,736,228 +0.24(+2.21%)
Jul 08, 2013 10.90 11.02 10.84 10.86 1,368,669 +0.02(+0.22%)
Jul 05, 2013 10.69 10.83 10.65 10.83 1,124,146 +0.30(+2.89%)
Jul 03, 2013 10.46 10.57 10.41 10.53 547,497 -0.02(-0.15%)
Jul 02, 2013 10.54 10.63 10.43 10.55 1,070,482 -0.02(-0.23%)
Jul 01, 2013 10.43 10.64 10.43 10.57 1,427,506 +0.18(+1.77%)
Jun 28, 2013 10.27 10.43 10.20 10.39 3,224,033 +0.18(+1.73%)
Jun 26, 2013 10.22 10.27 10.07 10.21 1,058,087 +0.08(+0.79%)
Jun 25, 2013 9.969 10.16 9.844 10.13 1,718,852 +0.27(+2.76%)
Jun 24, 2013 10.04 10.08 9.770 9.856 1,721,238 -0.30(-2.92%)
Jun 21, 2013 10.26 10.30 10.00 10.15 2,485,642 -0.05(-0.47%)
Jun 20, 2013 10.06 10.33 10.00 10.20 1,898,351 -0.01(-0.08%)
Jun 19, 2013 10.31 10.39 10.19 10.21 1,606,872 -0.10(-1.01%)
Jun 18, 2013 10.30 10.36 10.18 10.31 1,884,077 +0.06(+0.55%)
Jun 17, 2013 10.22 10.34 10.17 10.26 1,701,440 +0.10(+1.03%)
Jun 14, 2013 10.31 10.31 10.09 10.15 1,838,534 -0.16(-1.55%)
Jun 13, 2013 10.06 10.33 10.02 10.31 1,175,712 +0.22(+2.14%)
Jun 12, 2013 10.29 10.31 10.06 10.10 1,027,798 -0.07(-0.71%)
Jun 11, 2013 10.12 10.29 10.04 10.17 1,425,202 -0.10(-0.94%)
Jun 10, 2013 10.17 10.31 10.11 10.27 1,262,564 +0.11(+1.11%)
Jun 07, 2013 10.06 10.16 9.928 10.15 1,586,028 +0.18(+1.77%)
Jun 06, 2013 9.720 9.985 9.656 9.977 2,315,316 +0.22(+2.30%)
Jun 05, 2013 9.872 9.896 9.720 9.752 1,666,979 -0.13(-1.30%)
Jun 04, 2013 10.00 10.16 9.768 9.880 2,446,378 -0.13(-1.28%)
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.