U.S. Markets close in 3 hrs 38 mins

CNO Financial Group, Inc. (CNO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
21.42+0.62 (+2.98%)
As of 12:21PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 23, 202021.1921.4421.0621.4221.42168,425
Nov 20, 202020.8521.0020.6820.8020.80618,100
Nov 19, 202020.8621.0520.5621.0021.00511,000
Nov 18, 202021.1821.5621.0421.0521.05954,500
Nov 17, 202020.8721.1420.7621.0421.041,166,400
Nov 16, 202021.1521.2520.8221.1721.17856,900
Nov 13, 202020.0920.5219.9220.4020.40509,000
Nov 12, 202020.0020.0719.4719.7719.77520,200
Nov 11, 202020.9820.9820.2120.4020.40521,300
Nov 10, 202020.6920.9920.4420.8620.86988,300
Nov 09, 202020.5021.1020.0120.4020.401,480,900
Nov 06, 202019.5619.6318.7718.8218.82497,900
Nov 05, 202018.6419.4718.6219.3419.34762,000
Nov 04, 202018.8519.1118.4118.5318.53842,900
Nov 03, 202018.6819.6718.4219.3819.381,214,500
Nov 02, 202018.1718.3817.8018.1918.191,100,700
Oct 30, 202017.6617.8417.3617.7517.75867,200
Oct 29, 202017.2317.9017.0517.7417.74854,500
Oct 28, 202017.5417.9817.3017.4117.41851,500
Oct 27, 202018.5118.5118.0118.0318.03940,900
Oct 26, 202018.8118.9218.3918.5818.58823,400
Oct 23, 202018.9819.2718.9019.1619.16718,700
Oct 22, 202018.2418.8918.2218.8218.82899,000
Oct 21, 202018.1518.4018.1118.2518.25485,000
Oct 20, 202018.1818.4518.0318.2218.22749,600
Oct 19, 202018.2518.4517.9217.9517.95578,000
Oct 16, 202018.4018.5618.1718.2418.241,042,100
Oct 15, 202017.8718.4117.8518.4118.41690,500
Oct 14, 202018.0418.3518.0118.1918.19920,800
Oct 13, 202018.1318.2817.8918.0718.07847,300
Oct 12, 202018.0818.5118.0818.3718.37682,700
Oct 09, 202018.2118.3318.0418.1818.181,175,800
Oct 08, 202017.8018.0817.6518.0318.03820,900
Oct 07, 202017.4017.7817.4017.6617.66861,800
Oct 06, 202017.5217.7516.9717.0617.061,106,200
Oct 05, 202016.8917.2616.8617.2117.21648,000
Oct 02, 202015.9516.7615.9416.6516.651,024,100
Oct 01, 202016.1916.4216.0216.3016.30994,500
Sep 30, 202016.0416.2615.9016.0416.04806,900
Sep 29, 202016.2516.2515.8215.9715.97589,000
Sep 28, 202016.0316.5016.0116.2716.271,357,800
Sep 25, 202015.2815.6715.2715.6615.661,243,500
Sep 24, 202015.6715.9315.3315.4915.491,551,500
Sep 23, 202016.1016.4715.5815.6015.601,183,700
Sep 22, 202016.3116.5715.9816.1516.151,272,800
Sep 21, 202016.7716.9315.9816.3216.321,965,000
Sep 18, 202017.9618.1717.3317.4017.403,500,800
Sep 17, 202017.0217.8416.9317.6617.661,572,800
Sep 16, 202016.6417.5616.6217.3917.391,461,100
Sep 15, 202016.8816.9716.5916.6316.63884,300
Sep 14, 202016.6416.9116.6016.8116.81776,100
Sep 11, 202016.5616.7116.4116.4816.48928,400
Sep 10, 202016.8317.1216.4916.5616.561,014,500
Sep 09, 202016.7816.8816.5716.7416.741,303,000
Sep 09, 20200.12 Dividend
Sep 08, 202017.1317.1416.6116.6516.531,153,900
Sep 04, 202017.1617.3416.6517.2717.151,265,000
Sep 03, 202017.3717.6316.6516.7816.661,057,800
Sep 02, 202016.9717.2916.7617.2017.081,144,800
Sep 01, 202016.5717.2916.4116.9716.851,726,700
Aug 31, 202016.7016.7716.3016.3016.18994,000
Aug 28, 202016.9916.9916.6616.8016.68771,200
Aug 27, 202016.5317.0216.5316.7616.641,051,100
Aug 26, 202016.4816.7316.3616.4416.321,104,800
Aug 25, 202016.7616.8716.4116.5516.431,255,200
Aug 24, 202015.9216.5315.8216.4716.35876,000
Aug 21, 202015.8516.0615.6615.7815.67971,900
Aug 20, 202016.1016.3315.9015.9315.821,143,600
Aug 19, 202016.2916.7316.2016.4016.28811,200
Aug 18, 202016.4716.5916.1916.2216.10764,700
Aug 17, 202016.7316.7716.4516.5116.39641,000
Aug 14, 202016.4016.7416.3216.6316.51639,500
Aug 13, 202016.6316.9116.5216.6316.51701,200
Aug 12, 202017.2517.2516.5516.8016.68568,200
Aug 11, 202017.1017.2616.7516.8316.71803,800
Aug 10, 202016.3716.6716.3716.5916.47537,700
Aug 07, 202015.6116.2215.6116.2216.10666,500
Aug 06, 202015.9916.1115.6215.7615.65943,900
Aug 05, 202016.0116.7315.7216.1316.011,282,700
Aug 04, 202015.1315.3915.1315.1715.06873,400
Aug 03, 202015.3015.5615.0715.3015.19634,000
Jul 31, 202015.0115.1214.7215.1014.99886,600
Jul 30, 202015.2015.2314.9115.0814.971,115,000
Jul 29, 202015.3715.7815.3115.6715.56742,900
Jul 28, 202015.5915.8415.3915.4115.30684,800
Jul 27, 202015.5715.8915.3915.7715.66703,200
Jul 24, 202016.1316.1315.6715.6815.57663,100
Jul 23, 202015.3716.1515.3716.0915.971,581,600
Jul 22, 202015.4015.6515.4015.5415.43931,400
Jul 21, 202015.5115.8215.4915.6615.55612,700
Jul 20, 202015.3915.6115.2715.3515.24558,400
Jul 17, 202015.9315.9415.4915.5815.471,000,600
Jul 16, 202015.5016.0515.3615.8515.74706,700
Jul 15, 202015.9015.9015.4215.6515.54955,800
Jul 14, 202014.9015.3114.7115.3015.19842,500
Jul 13, 202015.1315.1414.6614.8914.781,521,600
Jul 10, 202014.0914.8814.0614.8714.76816,400
Jul 09, 202014.8114.8314.0414.0813.981,199,000
Jul 08, 202014.4414.8614.4214.8314.721,154,000
Jul 07, 202014.8414.9714.4914.5014.401,060,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...