Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

CNO Financial Group, Inc. (CNO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
Visitors trend2W10W9M
20.59+0.07 (+0.34%)
At close: 04:00PM EDT
20.59 -0.01 (-0.05%)
After hours: 04:02PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 202220.4320.6220.4020.5920.59825,500
May 26, 202220.4920.6420.4320.5220.52936,900
May 25, 202219.8520.4119.8520.2120.21867,400
May 24, 202220.0320.1619.6520.0220.02998,400
May 23, 202219.7220.1519.4719.9519.951,227,700
May 20, 202219.6119.7318.9619.3019.301,062,700
May 19, 202219.9120.1119.3919.4919.491,050,300
May 18, 202220.4520.6220.0220.1520.15859,400
May 17, 202220.2220.7120.1220.5920.591,236,400
May 16, 202220.0120.1719.5819.8519.851,033,400
May 13, 202220.1420.3319.9320.0920.091,231,900
May 12, 202220.3120.3619.4719.9419.94929,500
May 11, 202220.7421.0920.2520.3620.36904,000
May 10, 202221.0921.4120.2720.6320.63932,800
May 09, 202221.1621.4020.9121.0921.091,137,700
May 06, 202221.5222.0421.0621.2921.291,213,700
May 05, 202221.5321.8221.2221.5521.551,368,700
May 04, 202221.4121.9221.1121.7621.761,984,300
May 03, 202223.1923.2121.2421.4721.472,224,300
May 02, 202224.1124.2523.6224.1224.12968,500
Apr 29, 202224.6724.9124.0424.1424.14750,100
Apr 28, 202224.6524.8524.2024.8324.83812,300
Apr 27, 202224.2624.6824.1024.4124.41772,300
Apr 26, 202224.4124.8024.2924.3624.36850,800
Apr 25, 202224.7024.9023.9524.8324.83841,700
Apr 22, 202225.6025.6824.9424.9624.96723,800
Apr 21, 202226.0426.2225.6425.6825.68847,500
Apr 20, 202225.7126.1025.7125.8325.83638,100
Apr 19, 202225.5425.7525.4525.6025.60654,100
Apr 18, 202225.2725.7325.2725.3725.37554,900
Apr 14, 202225.4225.7225.2925.3725.37647,300
Apr 13, 202224.6325.4824.6025.4325.43677,700
Apr 12, 202224.6925.1024.5824.7124.71817,900
Apr 11, 202224.8425.3924.6624.7324.73861,000
Apr 08, 202224.4924.8824.4024.7324.73683,900
Apr 07, 202224.4524.5823.9924.3724.37814,300
Apr 06, 202224.5824.9624.5424.5424.54771,300
Apr 05, 202224.7225.1924.6124.6524.65766,200
Apr 04, 202225.3425.3924.8424.8924.89644,300
Apr 01, 202225.4025.6325.2325.4625.46857,300
Mar 31, 202225.2025.5225.0925.0925.09688,000
Mar 30, 202225.6025.7625.2025.3125.31493,500
Mar 29, 202225.8926.0325.3925.5525.55879,600
Mar 28, 202225.8525.8525.2625.5325.53709,300
Mar 25, 202225.3125.9125.2925.8825.88760,000
Mar 24, 202224.8225.2524.6525.2425.24919,100
Mar 23, 202224.8925.1724.6024.6624.66981,000
Mar 22, 202225.2325.5624.9125.0325.031,127,700
Mar 21, 202224.8125.0624.5124.8324.83722,800
Mar 18, 202224.5324.6324.0424.6024.602,365,400
Mar 17, 202224.4124.6824.3424.6524.65946,100
Mar 16, 202224.1024.6823.9024.6524.651,167,400
Mar 15, 202223.7524.0123.4523.7923.79731,900
Mar 14, 202223.6524.0323.3023.5323.53828,200
Mar 11, 202223.3923.6323.2423.2923.291,590,100
Mar 10, 202223.0623.5023.0123.2223.22993,300
Mar 09, 202223.5323.9123.3223.3923.391,192,400
Mar 09, 20220.13 Dividend
Mar 08, 202223.0823.6822.9022.9122.781,150,800
Mar 07, 202223.1823.1822.6122.7922.661,209,000
Mar 04, 202223.3623.6323.2423.4323.301,196,400
Mar 03, 202223.9424.1323.5623.9923.85911,800
Mar 02, 202222.9223.9722.6523.9023.761,159,300
Mar 01, 202223.7723.8722.4622.6322.501,491,500
Feb 28, 202224.0324.4923.9724.1724.032,152,800
Feb 25, 202223.9924.8723.9924.7524.61828,700
Feb 24, 202223.5523.8723.0623.8123.671,544,400
Feb 23, 202224.8925.0624.2524.3324.19809,300
Feb 22, 202224.8325.0224.5224.6724.53665,900
Feb 18, 202224.5725.1624.5724.9124.77992,300
Feb 17, 202224.9325.0124.5424.6724.53932,100
Feb 16, 202224.8825.2424.7425.1625.021,293,300
Feb 15, 202225.3125.4724.8824.9924.851,516,300
Feb 14, 202225.6825.7424.7525.0524.911,018,600
Feb 11, 202225.6326.2925.3825.6025.451,059,600
Feb 10, 202225.5426.4625.5325.7125.561,005,500
Feb 09, 202226.2026.7425.2425.5225.381,512,200
Feb 08, 202225.6926.1225.5025.9725.821,019,500
Feb 07, 202225.3225.7625.3225.4425.30635,000
Feb 04, 202224.8525.6124.7225.3725.231,055,900
Feb 03, 202225.1525.2124.7724.8724.73876,800
Feb 02, 202224.8625.3024.8225.0624.921,389,300
Feb 01, 202224.9425.1824.7225.0624.921,514,200
Jan 31, 202224.5525.0124.2924.9424.801,597,100
Jan 28, 202224.6124.8824.1024.8524.71906,200
Jan 27, 202225.4925.7524.2424.5724.431,071,000
Jan 26, 202225.2725.7224.8525.2325.09800,500
Jan 25, 202224.4725.2624.0225.0524.91912,300
Jan 24, 202223.9824.8723.6624.7924.651,012,200
Jan 21, 202224.8625.0224.3624.4124.27875,100
Jan 20, 202225.3225.7424.8624.9024.76561,300
Jan 19, 202225.9525.9525.3325.3925.25603,800
Jan 18, 202226.2426.3025.8525.8825.73685,900
Jan 14, 202225.6426.2125.4226.2126.06553,900
Jan 13, 202225.9226.3425.9226.0125.86606,300
Jan 12, 202225.7726.0425.6325.7425.59795,600
Jan 11, 202225.7225.8825.2825.8725.72673,200
Jan 10, 202225.6325.7325.3325.5325.39790,000
Jan 07, 202225.3625.6825.2125.4525.31908,600
Jan 06, 202225.0225.3424.8425.1825.04856,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement