Skip to main content

Cno Financial Group (NY: CNO )

34.79 +0.29 (+0.84%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 11.16 11.18 10.87 10.88 1,912,150 -0.29(-2.58%)
Aug 29, 2013 11.08 11.24 11.08 11.17 1,404,030 +0.06(+0.50%)
Aug 28, 2013 11.06 11.24 11.04 11.12 1,333,601 +0.02(+0.22%)
Aug 27, 2013 11.36 11.36 11.04 11.09 2,310,347 -0.42(-3.62%)
Aug 26, 2013 11.60 11.69 11.48 11.51 1,944,732 -0.09(-0.76%)
Aug 23, 2013 11.65 11.68 11.49 11.60 1,072,525 -0.02(-0.21%)
Aug 22, 2013 11.48 11.70 11.48 11.62 800,901 +0.19(+1.68%)
Aug 21, 2013 11.47 11.56 11.31 11.43 1,618,507 -0.06(-0.56%)
Aug 20, 2013 11.50 11.57 11.39 11.49 1,845,675 -0.02(-0.21%)
Aug 19, 2013 11.65 11.71 11.52 11.52 1,878,939 -0.12(-1.03%)
Aug 16, 2013 11.56 11.75 11.55 11.64 1,377,942 +0.01(+0.07%)
Aug 15, 2013 11.68 11.73 11.56 11.63 1,357,965 -0.18(-1.56%)
Aug 14, 2013 11.88 11.99 11.76 11.81 2,208,980 -0.06(-0.47%)
Aug 13, 2013 11.77 11.87 11.66 11.87 2,428,419 +0.15(+1.30%)
Aug 12, 2013 11.59 11.76 11.54 11.72 1,463,279 +0.03(+0.27%)
Aug 09, 2013 11.64 11.76 11.60 11.68 1,695,952 +0.03(+0.27%)
Aug 08, 2013 11.59 11.66 11.44 11.65 1,749,143 +0.16(+1.39%)
Aug 07, 2013 11.52 11.54 11.37 11.49 1,270,182 -0.05(-0.42%)
Aug 06, 2013 11.68 11.76 11.53 11.54 1,337,944 -0.14(-1.23%)
Aug 05, 2013 11.61 11.70 11.56 11.68 1,532,237 +0.04(+0.34%)
Aug 02, 2013 11.66 11.72 11.60 11.64 1,324,923 -0.05(-0.41%)
Aug 01, 2013 11.60 11.77 11.56 11.69 2,756,999 +0.26(+2.24%)
Jul 31, 2013 11.60 11.66 11.42 11.44 2,091,531 -0.13(-1.11%)
Jul 30, 2013 11.55 11.62 11.47 11.56 2,181,258 +0.11(+0.98%)
Jul 29, 2013 11.80 11.88 11.44 11.45 2,723,334 +0.04(+0.35%)
Jul 26, 2013 11.30 11.42 11.30 11.41 1,323,344 +0.01(+0.07%)
Jul 25, 2013 11.36 11.41 11.26 11.40 2,037,388 +0.06(+0.49%)
Jul 24, 2013 11.44 11.44 11.31 11.35 1,216,487 -0.02(-0.14%)
Jul 23, 2013 11.45 11.45 11.31 11.36 1,505,145 -0.02(-0.21%)
Jul 22, 2013 11.41 11.44 11.25 11.39 1,833,305 +0.14(+1.21%)
Jul 19, 2013 11.18 11.35 11.14 11.25 1,744,740 -0.06(-0.50%)
Jul 18, 2013 11.23 11.36 11.18 11.31 1,790,222 +0.14(+1.22%)
Jul 17, 2013 11.28 11.31 11.15 11.17 1,488,202 -0.02(-0.14%)
Jul 16, 2013 11.35 11.37 11.17 11.19 1,601,654 -0.18(-1.55%)
Jul 15, 2013 11.42 11.52 11.34 11.36 1,671,580 -0.05(-0.42%)
Jul 12, 2013 11.47 11.52 11.37 11.41 1,671,370 -0.08(-0.70%)
Jul 11, 2013 11.52 11.56 11.41 11.49 2,050,609 +0.16(+1.41%)
Jul 10, 2013 11.09 11.37 11.04 11.33 2,493,879 +0.24(+2.17%)
Jul 09, 2013 10.96 11.18 10.95 11.09 1,737,329 +0.24(+2.21%)
Jul 08, 2013 10.89 11.01 10.84 10.85 1,369,536 +0.02(+0.22%)
Jul 05, 2013 10.68 10.83 10.64 10.83 1,124,859 +0.30(+2.89%)
Jul 03, 2013 10.45 10.56 10.40 10.52 547,844 -0.02(-0.15%)
Jul 02, 2013 10.53 10.63 10.43 10.54 1,071,160 -0.02(-0.23%)
Jul 01, 2013 10.43 10.63 10.43 10.56 1,428,411 +0.18(+1.77%)
Jun 28, 2013 10.27 10.42 10.19 10.38 3,226,077 +0.18(+1.73%)
Jun 26, 2013 10.22 10.27 10.07 10.20 1,058,758 +0.08(+0.79%)
Jun 25, 2013 9.962 10.15 9.838 10.12 1,719,941 +0.27(+2.76%)
Jun 24, 2013 10.03 10.07 9.764 9.850 1,722,329 -0.30(-2.92%)
Jun 21, 2013 10.25 10.29 9.994 10.15 2,487,217 -0.05(-0.47%)
Jun 20, 2013 10.06 10.33 9.994 10.19 1,899,554 -0.01(-0.08%)
Jun 19, 2013 10.31 10.38 10.19 10.20 1,607,890 -0.10(-1.01%)
Jun 18, 2013 10.29 10.35 10.18 10.31 1,885,272 +0.06(+0.55%)
Jun 17, 2013 10.21 10.33 10.16 10.25 1,702,518 +0.10(+1.03%)
Jun 14, 2013 10.30 10.31 10.08 10.15 1,839,700 -0.16(-1.55%)
Jun 13, 2013 10.06 10.32 10.01 10.31 1,176,457 +0.22(+2.14%)
Jun 12, 2013 10.28 10.30 10.06 10.09 1,028,449 -0.07(-0.71%)
Jun 11, 2013 10.11 10.28 10.03 10.16 1,426,106 -0.10(-0.94%)
Jun 10, 2013 10.16 10.30 10.11 10.26 1,263,364 +0.11(+1.10%)
Jun 07, 2013 10.06 10.15 9.922 10.15 1,587,033 +0.18(+1.77%)
Jun 06, 2013 9.714 9.978 9.650 9.970 2,316,783 +0.22(+2.30%)
Jun 05, 2013 9.866 9.890 9.714 9.746 1,668,036 -0.13(-1.30%)
Jun 04, 2013 9.994 10.15 9.762 9.874 2,447,929 -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.