Cno Financial Group (NY: CNO )

22.48 USD -0.05 (-0.22%)
Official Closing Price Updated: 7:58 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 22.29 22.64 22.09 22.48 686,600 -0.05(-0.22%)
Nov 24, 2020 21.75 22.65 21.71 22.53 1,013,570 +1.06(+4.94%)
Nov 23, 2020 21.19 21.59 21.04 21.47 651,034 +0.67(+3.22%)
Nov 20, 2020 20.85 21.00 20.68 20.80 618,100 -0.20(-0.95%)
Nov 19, 2020 20.86 21.05 20.56 21.00 510,999 -0.05(-0.24%)
Nov 18, 2020 21.18 21.56 21.04 21.05 954,459 +0.01(+0.05%)
Nov 17, 2020 20.87 21.14 20.76 21.04 1,166,392 -0.13(-0.61%)
Nov 16, 2020 21.15 21.25 20.82 21.17 856,937 +0.77(+3.77%)
Nov 13, 2020 20.09 20.52 19.92 20.40 509,000 +0.63(+3.19%)
Nov 12, 2020 20.00 20.07 19.47 19.77 520,155 -0.63(-3.09%)
Nov 11, 2020 20.98 20.98 20.21 20.40 521,300 -0.46(-2.21%)
Nov 10, 2020 20.69 20.99 20.44 20.86 988,281 +0.46(+2.25%)
Nov 09, 2020 20.50 21.10 20.01 20.40 1,480,854 +1.58(+8.40%)
Nov 06, 2020 19.56 19.63 18.77 18.82 497,800 -0.52(-2.69%)
Nov 05, 2020 18.64 19.47 18.62 19.34 761,973 +0.81(+4.37%)
Nov 04, 2020 18.85 19.11 18.41 18.53 842,922 -0.85(-4.39%)
Nov 03, 2020 18.68 19.67 18.42 19.38 1,214,454 +1.19(+6.54%)
Nov 02, 2020 18.17 18.38 17.80 18.19 1,100,677 +0.44(+2.48%)
Oct 30, 2020 17.66 17.84 17.36 17.75 867,200 +0.01(+0.06%)
Oct 29, 2020 17.23 17.89 17.05 17.74 854,518 +0.33(+1.90%)
Oct 28, 2020 17.54 17.98 17.30 17.41 851,477 -0.62(-3.44%)
Oct 27, 2020 18.51 18.51 18.01 18.03 940,873 -0.55(-2.96%)
Oct 26, 2020 18.81 18.92 18.39 18.58 823,376 -0.58(-3.03%)
Oct 23, 2020 18.98 19.26 18.89 19.16 718,600 +0.34(+1.81%)
Oct 22, 2020 18.24 18.89 18.22 18.82 899,049 +0.57(+3.12%)
Oct 21, 2020 18.15 18.40 18.11 18.25 485,003 +0.03(+0.16%)
Oct 20, 2020 18.18 18.45 18.03 18.22 749,640 +0.27(+1.50%)
Oct 19, 2020 18.25 18.45 17.92 17.95 578,043 -0.29(-1.59%)
Oct 16, 2020 18.40 18.56 18.17 18.24 1,042,000 -0.17(-0.92%)
Oct 15, 2020 17.87 18.41 17.85 18.41 690,470 +0.22(+1.21%)
Oct 14, 2020 18.04 18.35 18.00 18.19 920,849 +0.12(+0.66%)
Oct 13, 2020 18.13 18.28 17.89 18.07 847,318 -0.30(-1.63%)
Oct 12, 2020 18.08 18.51 18.08 18.37 682,704 +0.19(+1.05%)
Oct 09, 2020 18.21 18.33 18.04 18.18 1,175,700 +0.15(+0.83%)
Oct 08, 2020 17.80 18.08 17.65 18.03 820,865 +0.37(+2.10%)
Oct 07, 2020 17.40 17.78 17.40 17.66 861,767 +0.60(+3.52%)
Oct 06, 2020 17.52 17.75 16.97 17.06 1,106,192 -0.15(-0.87%)
Oct 05, 2020 16.89 17.26 16.86 17.21 648,043 +0.56(+3.36%)
Oct 02, 2020 15.95 16.76 15.94 16.65 1,024,100 +0.35(+2.15%)
Oct 01, 2020 16.19 16.42 16.02 16.30 994,524 +0.26(+1.62%)
Sep 30, 2020 16.04 16.26 15.90 16.04 806,944 +0.07(+0.44%)
Sep 29, 2020 16.25 16.25 15.82 15.97 589,016 -0.30(-1.84%)
Sep 28, 2020 16.03 16.50 16.01 16.27 1,357,846 +0.61(+3.90%)
Sep 25, 2020 15.28 15.67 15.27 15.66 1,243,400 +0.17(+1.10%)
Sep 24, 2020 15.67 15.93 15.33 15.49 1,551,497 -0.11(-0.71%)
Sep 23, 2020 16.10 16.47 15.58 15.60 1,183,710 -0.55(-3.41%)
Sep 22, 2020 16.31 16.57 15.98 16.15 1,272,790 -0.17(-1.04%)
Sep 21, 2020 16.77 16.93 15.97 16.32 1,964,953 -1.08(-6.21%)
Sep 18, 2020 17.96 18.17 17.33 17.40 3,500,800 -0.26(-1.47%)
Sep 17, 2020 17.02 17.83 16.93 17.66 1,572,807 +0.27(+1.55%)
Sep 16, 2020 16.64 17.56 16.62 17.39 1,461,138 +0.76(+4.57%)
Sep 15, 2020 16.88 16.97 16.59 16.63 884,285 -0.18(-1.07%)
Sep 14, 2020 16.64 16.91 16.60 16.81 776,092 +0.33(+2.00%)
Sep 11, 2020 16.56 16.71 16.41 16.48 928,400 -0.08(-0.48%)
Sep 10, 2020 16.83 17.12 16.49 16.56 1,014,538 -0.18(-1.08%)
Sep 09, 2020 16.78 16.88 16.57 16.74 1,303,000 +0.09(+0.54%)
Sep 08, 2020 17.13 17.14 16.61 16.65 1,153,924 -0.62(-3.59%)
Sep 04, 2020 17.16 17.34 16.65 17.27 1,264,900 +0.49(+2.92%)
Sep 03, 2020 17.37 17.62 16.65 16.78 1,057,821 -0.42(-2.44%)
Sep 02, 2020 16.97 17.29 16.76 17.20 1,144,846 +0.23(+1.36%)
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.