Indicators

Cno Financial Group (NY: CNO )

28.90 +0.09 (+0.31%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	19.57	19.65	19.38	19.55	795,032	+0.09(+0.48%)
Jul 28, 2017	19.50	19.56	19.14	19.45	1,367,522	-0.03(-0.17%)
Jul 27, 2017	19.09	20.22	19.09	19.49	2,519,955	+0.91(+4.87%)
Jul 26, 2017	19.01	19.01	18.58	18.58	1,546,014	-0.44(-2.33%)
Jul 25, 2017	18.91	19.13	18.86	19.03	1,872,907	+0.33(+1.78%)
Jul 24, 2017	18.62	18.76	18.53	18.69	677,484	+0.03(+0.18%)
Jul 21, 2017	18.91	18.91	18.50	18.66	956,417	+0.02(+0.09%)
Jul 20, 2017		18.71	18.50	18.64	1,104,374	+0.06(+0.32%)
Jul 19, 2017	18.26	18.59	18.21	18.58	1,929,383	+0.40(+2.21%)
Jul 18, 2017	18.07	18.22	17.98	18.18	531,819	-0.07(-0.37%)
Jul 17, 2017	17.98	18.39	17.88	18.25	1,076,647	+0.25(+1.38%)
Jul 14, 2017	17.89	18.09	17.84	18.00	1,617,663	-0.07(-0.38%)
Jul 13, 2017	18.04	18.17	17.98	18.07	1,290,544	+0.03(+0.14%)
Jul 12, 2017	17.82	18.08	17.79	18.04	980,829	+0.22(+1.25%)
Jul 11, 2017	17.92	17.95	17.67	17.82	1,003,203	+0.04(+0.24%)
Jul 10, 2017	17.92	17.99	17.78	17.78	1,269,063	-0.14(-0.76%)
Jul 07, 2017	17.93	18.06	17.75	17.92	841,257	+0.03(+0.19%)
Jul 06, 2017		18.15	17.81	17.88	855,612	-0.06(-0.33%)
Jul 05, 2017	18.03	18.04	17.74	17.94	813,101	-0.10(-0.57%)

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.