Menu

Cno Financial Group (NY: CNO )

34.80 -0.26 (-0.74%)
Streaming Delayed Price Updated: 1:21 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 34.72 35.47 34.72 35.06 330,515 +0.38(+1.10%)
Oct 29, 2024 34.51 34.91 34.51 34.68 613,269 -0.07(-0.20%)
Oct 28, 2024 34.45 35.02 34.45 34.75 649,768 +0.48(+1.40%)
Oct 25, 2024 34.99 34.99 34.10 34.27 380,864 -0.56(-1.61%)
Oct 24, 2024 35.28 35.28 34.59 34.83 461,317 -0.27(-0.77%)
Oct 23, 2024 35.06 35.24 34.83 35.10 547,320 -0.15(-0.43%)
Oct 22, 2024 35.12 35.35 34.93 35.25 650,362 +0.02(+0.06%)
Oct 21, 2024 36.02 36.13 35.17 35.23 691,257 -0.84(-2.33%)
Oct 18, 2024 36.57 36.57 36.05 36.07 489,641 -0.44(-1.21%)
Oct 17, 2024 36.47 36.65 36.23 36.51 413,542 +0.25(+0.69%)
Oct 16, 2024 35.94 36.40 35.94 36.26 403,932 +0.45(+1.26%)
Oct 15, 2024 35.39 36.34 35.39 35.81 457,988 +0.42(+1.19%)
Oct 14, 2024 35.02 35.44 34.87 35.39 406,255 +0.39(+1.11%)
Oct 11, 2024 34.52 35.13 34.41 35.00 669,759 +0.76(+2.22%)
Oct 10, 2024 34.66 34.66 34.05 34.24 836,444 -0.11(-0.32%)
Oct 09, 2024 33.91 34.60 33.91 34.35 821,347 +0.21(+0.62%)
Oct 08, 2024 34.24 34.24 33.97 34.14 854,635 +0.14(+0.41%)
Oct 07, 2024 34.79 34.80 33.85 34.00 660,741 -0.97(-2.77%)
Oct 04, 2024 34.99 35.19 34.87 34.97 519,442 +0.57(+1.66%)
Oct 03, 2024 34.39 34.67 34.19 34.40 438,433 -0.23(-0.66%)
Oct 02, 2024 34.30 34.72 34.07 34.63 451,341 +0.27(+0.79%)
Oct 01, 2024 34.72 34.93 34.21 34.36 498,401 -0.74(-2.11%)
Sep 30, 2024 34.19 35.11 33.92 35.10 751,481 +0.84(+2.45%)
Sep 27, 2024 34.61 34.78 34.12 34.26 809,462 -0.20(-0.58%)
Sep 26, 2024 34.74 34.91 34.45 34.46 528,353 -0.06(-0.17%)
Sep 25, 2024 34.75 34.75 34.41 34.52 756,266 -0.15(-0.43%)
Sep 24, 2024 34.97 35.15 34.59 34.67 575,496 -0.46(-1.31%)
Sep 23, 2024 35.31 35.63 35.08 35.13 888,401 -0.22(-0.62%)
Sep 20, 2024 35.19 35.56 35.17 35.35 2,583,088 -0.07(-0.20%)
Sep 19, 2024 35.25 35.54 34.92 35.42 1,623,834 +0.63(+1.81%)
Sep 18, 2024 34.42 35.20 34.42 34.79 646,207 +0.29(+0.84%)
Sep 17, 2024 34.22 34.82 34.00 34.50 581,676 +0.54(+1.59%)
Sep 16, 2024 33.34 33.98 33.28 33.96 785,269 +0.91(+2.75%)
Sep 13, 2024 32.98 33.21 32.87 33.05 457,120 +0.40(+1.23%)
Sep 12, 2024 32.36 32.69 32.12 32.65 741,748 +0.54(+1.68%)
Sep 11, 2024 32.15 32.16 31.39 32.11 896,070 -0.32(-0.99%)
Sep 10, 2024 32.46 32.67 32.11 32.43 921,329 -0.02(-0.06%)
Sep 09, 2024 32.85 32.93 32.35 32.45 937,017 -0.32(-0.97%)
Sep 06, 2024 33.92 34.27 32.73 32.77 677,737 -1.31(-3.85%)
Sep 05, 2024 34.53 34.53 33.60 34.08 641,703 -0.23(-0.67%)
Sep 04, 2024 34.47 34.86 34.10 34.31 546,756 -0.07(-0.20%)
Sep 03, 2024 34.50 35.02 34.29 34.38 1,049,213 -0.37(-1.06%)
Aug 30, 2024 34.56 34.84 34.33 34.75 1,566,024 +0.28(+0.81%)
Aug 29, 2024 34.38 34.68 34.05 34.47 505,393 +0.26(+0.76%)
Aug 28, 2024 33.53 34.33 33.47 34.21 606,233 +0.53(+1.57%)
Aug 27, 2024 33.71 33.81 33.49 33.68 431,580 +0.01(+0.03%)
Aug 26, 2024 33.85 34.16 33.59 33.67 698,459 -0.03(-0.09%)
Aug 23, 2024 32.92 33.75 32.86 33.70 709,588 +1.07(+3.29%)
Aug 22, 2024 32.47 32.76 32.34 32.63 421,149 +0.19(+0.58%)
Aug 21, 2024 32.44 32.60 32.18 32.44 528,784 +0.05(+0.15%)
Aug 20, 2024 32.89 32.89 32.25 32.39 577,530 -0.63(-1.90%)
Aug 19, 2024 32.91 33.23 32.82 33.02 460,968 +0.05(+0.15%)
Aug 16, 2024 32.34 33.01 32.34 32.97 562,593 +0.63(+1.94%)
Aug 15, 2024 32.61 32.75 32.29 32.34 579,659 +0.42(+1.31%)
Aug 14, 2024 31.46 32.01 31.43 31.92 673,141 +0.59(+1.87%)
Aug 13, 2024 31.38 31.52 31.03 31.34 495,434 +0.05(+0.16%)
Aug 12, 2024 31.61 31.71 31.15 31.29 585,185 -0.23(-0.73%)
Aug 09, 2024 31.35 31.67 31.33 31.51 492,676 +0.16(+0.51%)
Aug 08, 2024 31.14 31.42 31.01 31.36 1,190,270 +0.36(+1.16%)
Aug 07, 2024 31.47 31.66 30.84 31.00 1,094,991 -0.12(-0.38%)
Aug 06, 2024 31.49 31.71 31.06 31.12 1,588,745 -0.37(-1.17%)
Aug 05, 2024 31.35 31.49 30.33 31.48 786,688 -0.80(-2.47%)
Aug 02, 2024 32.91 33.17 31.86 32.28 1,190,053 -1.34(-4.00%)
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.