Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NYSE
CNO Financial Group Inc (CNO)
CNO Financial Group Inc (CNO) Historical

CNO CNO Financial Group Inc

28.06

0.00 (0.00%)

Pre Market

Last Updated: 07:00:13

Delayed by 15 minutes

CNO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 28 2024	28.06	-0.36	-1.27%	28.34	28.49	27.94	590,293
May 24 2024	28.42	0.34	1.21%	28.23	28.47	28.21	462,172
May 23 2024	28.08	-0.43	-1.51%	28.47	28.52	28.02	584,525
May 22 2024	28.51	-0.11	-0.38%	28.55	28.77	28.44	580,495
May 21 2024	28.62	0.17	0.60%	28.40	28.78	28.40	462,753
May 20 2024	28.45	-0.45	-1.56%	28.83	29.09	28.43	696,006
May 17 2024	28.90	0.09	0.31%	28.92	29.00	28.82	646,951
May 16 2024	28.81	0.40	1.41%	28.57	28.885	28.54	447,537
May 15 2024	28.41	0.13	0.46%	28.40	28.50	28.29	486,381
May 14 2024	28.28	0.13	0.46%	28.33	28.505	28.17	513,555
May 13 2024	28.15	-0.11	-0.39%	28.40	28.63	28.13	665,330
May 10 2024	28.26	0.07	0.25%	28.29	28.435	28.09	502,740
May 09 2024	28.19	0.55	1.99%	27.64	28.35	27.64	664,743
May 08 2024	27.64	0.03	0.11%	27.43	27.70	27.36	793,508
May 07 2024	27.61	-0.09	-0.32%	27.70	27.95	27.58	953,446
May 06 2024	27.70	0.59	2.18%	27.55	27.935	27.42	781,428
May 03 2024	27.11	-0.06	-0.22%	27.38	27.52	26.87	579,071
May 02 2024	27.17	0.46	1.72%	26.97	27.47	26.65	772,994
May 01 2024	26.71	0.38	1.44%	26.29	27.12	26.29	749,772
Apr 30 2024	26.33	-0.56	-2.08%	26.15	27.03	25.75	1,103,262
Apr 29 2024	26.89	0.49	1.86%	26.52	27.05	26.52	1,070,496
Apr 26 2024	26.40	-0.05	-0.19%	26.38	26.46	26.20	549,408
Apr 25 2024	26.45	-0.44	-1.64%	26.68	26.71	26.345	489,306
Apr 24 2024	26.89	0.28	1.05%	26.43	26.92	26.35	663,088
Apr 23 2024	26.61	0.18	0.68%	26.44	26.68	26.35	900,911
Apr 22 2024	26.43	0.24	0.92%	26.36	26.655	26.181	669,573
Apr 19 2024	26.19	0.50	1.95%	25.79	26.20	25.73	830,102
Apr 18 2024	25.69	0.57	2.27%	25.28	25.77	25.28	1,218,371
Apr 17 2024	25.12	-0.49	-1.91%	25.69	25.73	25.075	738,068
Apr 16 2024	25.61	0.40	1.59%	25.265	25.655	25.205	1,316,188
Apr 15 2024	25.21	-0.21	-0.83%	25.61	25.78	25.13	587,781
Apr 12 2024	25.42	0.26	1.03%	25.12	25.5099	25.11	702,919
Apr 11 2024	25.16	-0.89	-3.42%	26.01	26.01	24.92	1,574,125
Apr 10 2024	26.05	-0.69	-2.58%	26.22	26.35	25.80	623,181
Apr 09 2024	26.74	-0.34	-1.26%	27.10	27.15	26.52	447,734
Apr 08 2024	27.08	0.24	0.89%	26.93	27.25	26.78	608,564
Apr 05 2024	26.84	0.08	0.30%	26.67	26.92	26.60	654,180
Apr 04 2024	26.76	-0.17	-0.63%	27.22	27.38	26.64	592,969
Apr 03 2024	26.93	0.02	0.07%	26.86	27.215	26.83	534,278
Apr 02 2024	26.91	-0.29	-1.07%	27.145	27.23	26.855	653,558
Apr 01 2024	27.20	-0.28	-1.02%	27.45	27.455	27.08	471,494
Mar 28 2024	27.48	0.08	0.29%	27.43	27.6775	27.345	898,960
Mar 27 2024	27.40	0.44	1.63%	27.08	27.475	27.08	976,758
Mar 26 2024	26.96	0.10	0.37%	26.94	27.12	26.79	541,132
Mar 25 2024	26.86	0.31	1.17%	26.58	27.10	26.56	624,714
Mar 22 2024	26.55	-0.61	-2.25%	27.20	27.25	26.51	716,246
Mar 21 2024	27.16	0.08	0.30%	27.19	27.29	26.94	869,599
Mar 20 2024	27.08	0.35	1.31%	26.63	27.195	26.547	638,671
Mar 19 2024	26.73	0.40	1.52%	26.39	26.765	26.39	712,530
Mar 18 2024	26.33	-0.16	-0.60%	26.45	26.51	26.2132	1,084,883
Mar 15 2024	26.49	0.17	0.65%	26.07	26.54	26.07	1,802,988
Mar 14 2024	26.32	-0.48	-1.79%	26.68	26.78	26.035	797,315
Mar 13 2024	26.80	0.09	0.34%	26.71	27.08	26.71	585,690
Mar 12 2024	26.71	-0.12	-0.45%	26.74	26.89	26.495	966,002
Mar 11 2024	26.83	0.06	0.22%	26.64	26.87	26.47	455,569
Mar 08 2024	26.77	0.09	0.34%	26.84	27.05	26.73	555,132
Mar 07 2024	26.68	-0.17	-0.63%	26.86	27.10	26.495	828,936
Mar 06 2024	26.85	0.01	0.04%	26.50	26.945	26.18	973,861
Mar 05 2024	26.84	0.13	0.49%	26.53	27.025	26.53	561,196
Mar 04 2024	26.71	-0.26	-0.96%	26.81	26.97	26.615	663,951
Mar 01 2024	26.97	0.28	1.05%	26.68	27.02	26.53	530,082
Feb 29 2024	26.69	-0.02	-0.07%	27.02	27.03	26.47	2,199,576

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions