Skip to main content

Cno Financial Group (NY: CNO )

26.99 +0.15 (+0.56%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 26.83 27.22 26.78 26.99 495,800 +0.15(+0.56%)
Feb 22, 2024 26.80 27.05 26.70 26.84 607,193 +0.04(+0.15%)
Feb 21, 2024 26.80 26.83 26.52 26.80 794,024 +0.03(+0.11%)
Feb 20, 2024 26.63 27.08 26.63 26.77 528,096 -0.22(-0.82%)
Feb 16, 2024 27.27 27.51 26.94 26.99 656,832 -0.49(-1.78%)
Feb 15, 2024 26.76 27.57 26.75 27.48 916,234 +0.87(+3.27%)
Feb 14, 2024 26.87 26.97 26.49 26.61 1,091,743 -0.02(-0.08%)
Feb 13, 2024 27.03 27.21 26.38 26.63 894,039 -0.76(-2.77%)
Feb 12, 2024 27.21 27.68 27.21 27.39 816,575 +0.16(+0.59%)
Feb 09, 2024 26.81 27.28 26.52 27.23 823,764 +0.38(+1.42%)
Feb 08, 2024 27.42 27.53 26.68 26.85 1,077,189 -0.61(-2.22%)
Feb 07, 2024 27.38 28.30 26.69 27.46 1,652,404 +0.76(+2.85%)
Feb 06, 2024 26.50 26.94 26.44 26.70 977,308 +0.14(+0.53%)
Feb 05, 2024 26.29 26.75 26.18 26.56 729,017 -0.07(-0.26%)
Feb 02, 2024 26.49 26.83 26.44 26.63 519,915 -0.01(-0.04%)
Feb 01, 2024 27.09 27.13 26.03 26.64 863,176 -0.54(-1.99%)
Jan 31, 2024 27.94 27.96 27.15 27.18 807,181 -0.65(-2.34%)
Jan 30, 2024 27.69 27.93 27.67 27.83 493,189 +0.12(+0.43%)
Jan 29, 2024 27.92 28.03 27.55 27.71 733,023 -0.24(-0.86%)
Jan 26, 2024 28.00 28.07 27.82 27.95 468,898 +0.06(+0.22%)
Jan 25, 2024 27.73 27.90 27.49 27.89 557,217 +0.41(+1.49%)
Jan 24, 2024 27.70 27.82 27.43 27.48 678,584 -0.02(-0.07%)
Jan 23, 2024 27.88 27.93 27.49 27.50 712,866 -0.33(-1.19%)
Jan 22, 2024 27.61 27.89 27.51 27.83 448,162 +0.45(+1.64%)
Jan 19, 2024 27.19 27.47 26.93 27.38 559,877 +0.39(+1.44%)
Jan 18, 2024 26.76 27.01 26.60 26.99 394,794 +0.22(+0.82%)
Jan 17, 2024 26.60 26.98 26.58 26.77 745,879 -0.09(-0.34%)
Jan 16, 2024 26.97 27.00 26.75 26.86 627,806 -0.25(-0.92%)
Jan 12, 2024 27.24 27.25 26.93 27.11 681,740 +0.10(+0.37%)
Jan 11, 2024 26.69 27.04 26.33 27.01 947,746 +0.09(+0.33%)
Jan 10, 2024 26.48 26.95 26.48 26.92 565,946 +0.34(+1.28%)
Jan 09, 2024 26.94 27.11 26.48 26.58 575,711 -0.70(-2.57%)
Jan 08, 2024 27.19 27.28 27.00 27.28 488,466 +0.09(+0.33%)
Jan 05, 2024 26.99 27.39 26.92 27.19 733,393 +0.22(+0.82%)
Jan 04, 2024 27.00 27.21 26.82 26.97 949,649 -0.33(-1.21%)
Jan 03, 2024 27.88 27.90 27.30 27.30 653,462 -0.73(-2.60%)
Jan 02, 2024 27.86 28.03 27.69 28.03 568,702 +0.13(+0.47%)
Dec 29, 2023 28.13 28.24 27.90 27.90 690,420 -0.26(-0.92%)
Dec 28, 2023 27.99 28.39 27.92 28.16 884,669 +0.07(+0.25%)
Dec 27, 2023 28.06 28.30 28.01 28.09 1,050,010 -0.01(-0.04%)
Dec 26, 2023 27.92 28.28 27.87 28.10 935,257 +0.18(+0.64%)
Dec 22, 2023 28.00 28.35 27.84 27.92 1,021,873 -0.03(-0.11%)
Dec 21, 2023 27.60 27.99 27.49 27.95 926,691 +0.46(+1.67%)
Dec 20, 2023 27.38 28.01 27.38 27.49 1,305,020 -0.08(-0.29%)
Dec 19, 2023 26.74 27.74 26.70 27.57 1,214,719 +0.93(+3.49%)
Dec 18, 2023 26.61 26.72 26.31 26.64 707,205 +0.29(+1.10%)
Dec 15, 2023 26.58 26.58 26.18 26.35 1,788,185 -0.34(-1.27%)
Dec 14, 2023 27.25 27.39 26.55 26.69 1,009,802 -0.42(-1.55%)
Dec 13, 2023 26.74 27.13 26.48 27.11 918,128 +0.37(+1.38%)
Dec 12, 2023 26.69 26.89 26.67 26.74 1,008,064 +0.00(+0.00%)
Dec 11, 2023 26.55 26.88 26.55 26.74 685,573 +0.25(+0.94%)
Dec 08, 2023 26.35 26.55 26.27 26.49 582,665 +0.15(+0.57%)
Dec 07, 2023 26.56 26.64 26.29 26.34 884,720 -0.09(-0.34%)
Dec 06, 2023 26.85 27.07 26.42 26.43 627,374 -0.24(-0.89%)
Dec 05, 2023 26.67 26.79 26.44 26.67 642,913 -0.20(-0.74%)
Dec 04, 2023 26.59 26.96 26.59 26.87 501,105 +0.15(+0.56%)
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.