Cno Financial Group (NY: CNO )

39.20 -0.16 (-0.41%)
Official Closing Price Updated: 6:30 PM EST, Dec 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2024 39.57 39.73 38.96 39.20 695,872 -0.16(-0.41%)
Dec 02, 2024 39.90 39.90 39.31 39.36 1,374,727 -0.54(-1.35%)
Nov 29, 2024 40.54 40.54 39.84 39.90 278,003 -0.26(-0.65%)
Nov 27, 2024 40.77 40.91 40.05 40.16 349,878 -0.34(-0.84%)
Nov 26, 2024 40.20 40.55 39.81 40.50 607,429 +0.17(+0.42%)
Nov 25, 2024 40.14 40.78 40.14 40.33 1,021,232 +0.42(+1.05%)
Nov 22, 2024 39.38 39.97 39.38 39.91 509,230 +0.53(+1.35%)
Nov 21, 2024 39.25 39.64 39.13 39.38 452,438 +0.55(+1.42%)
Nov 20, 2024 38.80 39.21 38.57 38.83 549,235 -0.13(-0.33%)
Nov 19, 2024 38.55 39.09 38.34 38.96 581,080 +0.01(+0.03%)
Nov 18, 2024 39.00 39.23 38.88 38.95 546,557 +0.00(+0.00%)
Nov 15, 2024 39.23 39.42 38.62 38.95 500,790 -0.10(-0.26%)
Nov 14, 2024 39.33 39.49 38.74 39.05 693,866 -0.21(-0.53%)
Nov 13, 2024 39.50 39.74 39.24 39.26 712,131 -0.34(-0.86%)
Nov 12, 2024 39.87 40.29 39.49 39.60 607,556 -0.39(-0.98%)
Nov 11, 2024 39.39 40.21 39.34 39.99 619,928 +1.17(+3.01%)
Nov 08, 2024 38.75 39.05 38.60 38.82 572,360 +0.30(+0.78%)
Nov 07, 2024 39.28 39.33 38.48 38.52 1,058,563 -1.17(-2.95%)
Nov 06, 2024 38.01 39.81 37.80 39.69 1,131,520 +3.86(+10.77%)
Nov 05, 2024 35.65 36.15 35.38 35.83 649,499 +0.08(+0.22%)
Nov 04, 2024 35.98 36.36 35.65 35.75 803,465 -0.17(-0.47%)
Nov 01, 2024 34.68 36.95 34.68 35.92 1,066,339 +1.52(+4.42%)
Oct 31, 2024 34.81 35.03 34.36 34.40 781,470 -0.66(-1.88%)
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%)
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.