CNO Financial Group, Inc. (CNO)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

21.42+0.62 (+2.98%)

As of 12:21PM EST. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 23, 2020	21.19	21.44	21.06	21.42	21.42	168,425
Nov 20, 2020	20.85	21.00	20.68	20.80	20.80	618,100
Nov 19, 2020	20.86	21.05	20.56	21.00	21.00	511,000
Nov 18, 2020	21.18	21.56	21.04	21.05	21.05	954,500
Nov 17, 2020	20.87	21.14	20.76	21.04	21.04	1,166,400
Nov 16, 2020	21.15	21.25	20.82	21.17	21.17	856,900
Nov 13, 2020	20.09	20.52	19.92	20.40	20.40	509,000
Nov 12, 2020	20.00	20.07	19.47	19.77	19.77	520,200
Nov 11, 2020	20.98	20.98	20.21	20.40	20.40	521,300
Nov 10, 2020	20.69	20.99	20.44	20.86	20.86	988,300
Nov 09, 2020	20.50	21.10	20.01	20.40	20.40	1,480,900
Nov 06, 2020	19.56	19.63	18.77	18.82	18.82	497,900
Nov 05, 2020	18.64	19.47	18.62	19.34	19.34	762,000
Nov 04, 2020	18.85	19.11	18.41	18.53	18.53	842,900
Nov 03, 2020	18.68	19.67	18.42	19.38	19.38	1,214,500
Nov 02, 2020	18.17	18.38	17.80	18.19	18.19	1,100,700
Oct 30, 2020	17.66	17.84	17.36	17.75	17.75	867,200
Oct 29, 2020	17.23	17.90	17.05	17.74	17.74	854,500
Oct 28, 2020	17.54	17.98	17.30	17.41	17.41	851,500
Oct 27, 2020	18.51	18.51	18.01	18.03	18.03	940,900
Oct 26, 2020	18.81	18.92	18.39	18.58	18.58	823,400
Oct 23, 2020	18.98	19.27	18.90	19.16	19.16	718,700
Oct 22, 2020	18.24	18.89	18.22	18.82	18.82	899,000
Oct 21, 2020	18.15	18.40	18.11	18.25	18.25	485,000
Oct 20, 2020	18.18	18.45	18.03	18.22	18.22	749,600
Oct 19, 2020	18.25	18.45	17.92	17.95	17.95	578,000
Oct 16, 2020	18.40	18.56	18.17	18.24	18.24	1,042,100
Oct 15, 2020	17.87	18.41	17.85	18.41	18.41	690,500
Oct 14, 2020	18.04	18.35	18.01	18.19	18.19	920,800
Oct 13, 2020	18.13	18.28	17.89	18.07	18.07	847,300
Oct 12, 2020	18.08	18.51	18.08	18.37	18.37	682,700
Oct 09, 2020	18.21	18.33	18.04	18.18	18.18	1,175,800
Oct 08, 2020	17.80	18.08	17.65	18.03	18.03	820,900
Oct 07, 2020	17.40	17.78	17.40	17.66	17.66	861,800
Oct 06, 2020	17.52	17.75	16.97	17.06	17.06	1,106,200
Oct 05, 2020	16.89	17.26	16.86	17.21	17.21	648,000
Oct 02, 2020	15.95	16.76	15.94	16.65	16.65	1,024,100
Oct 01, 2020	16.19	16.42	16.02	16.30	16.30	994,500
Sep 30, 2020	16.04	16.26	15.90	16.04	16.04	806,900
Sep 29, 2020	16.25	16.25	15.82	15.97	15.97	589,000
Sep 28, 2020	16.03	16.50	16.01	16.27	16.27	1,357,800
Sep 25, 2020	15.28	15.67	15.27	15.66	15.66	1,243,500
Sep 24, 2020	15.67	15.93	15.33	15.49	15.49	1,551,500
Sep 23, 2020	16.10	16.47	15.58	15.60	15.60	1,183,700
Sep 22, 2020	16.31	16.57	15.98	16.15	16.15	1,272,800
Sep 21, 2020	16.77	16.93	15.98	16.32	16.32	1,965,000
Sep 18, 2020	17.96	18.17	17.33	17.40	17.40	3,500,800
Sep 17, 2020	17.02	17.84	16.93	17.66	17.66	1,572,800
Sep 16, 2020	16.64	17.56	16.62	17.39	17.39	1,461,100
Sep 15, 2020	16.88	16.97	16.59	16.63	16.63	884,300
Sep 14, 2020	16.64	16.91	16.60	16.81	16.81	776,100
Sep 11, 2020	16.56	16.71	16.41	16.48	16.48	928,400
Sep 10, 2020	16.83	17.12	16.49	16.56	16.56	1,014,500
Sep 09, 2020	16.78	16.88	16.57	16.74	16.74	1,303,000
Sep 09, 2020	0.12 Dividend
Sep 08, 2020	17.13	17.14	16.61	16.65	16.53	1,153,900
Sep 04, 2020	17.16	17.34	16.65	17.27	17.15	1,265,000
Sep 03, 2020	17.37	17.63	16.65	16.78	16.66	1,057,800
Sep 02, 2020	16.97	17.29	16.76	17.20	17.08	1,144,800
Sep 01, 2020	16.57	17.29	16.41	16.97	16.85	1,726,700
Aug 31, 2020	16.70	16.77	16.30	16.30	16.18	994,000
Aug 28, 2020	16.99	16.99	16.66	16.80	16.68	771,200
Aug 27, 2020	16.53	17.02	16.53	16.76	16.64	1,051,100
Aug 26, 2020	16.48	16.73	16.36	16.44	16.32	1,104,800
Aug 25, 2020	16.76	16.87	16.41	16.55	16.43	1,255,200
Aug 24, 2020	15.92	16.53	15.82	16.47	16.35	876,000
Aug 21, 2020	15.85	16.06	15.66	15.78	15.67	971,900
Aug 20, 2020	16.10	16.33	15.90	15.93	15.82	1,143,600
Aug 19, 2020	16.29	16.73	16.20	16.40	16.28	811,200
Aug 18, 2020	16.47	16.59	16.19	16.22	16.10	764,700
Aug 17, 2020	16.73	16.77	16.45	16.51	16.39	641,000
Aug 14, 2020	16.40	16.74	16.32	16.63	16.51	639,500
Aug 13, 2020	16.63	16.91	16.52	16.63	16.51	701,200
Aug 12, 2020	17.25	17.25	16.55	16.80	16.68	568,200
Aug 11, 2020	17.10	17.26	16.75	16.83	16.71	803,800
Aug 10, 2020	16.37	16.67	16.37	16.59	16.47	537,700
Aug 07, 2020	15.61	16.22	15.61	16.22	16.10	666,500
Aug 06, 2020	15.99	16.11	15.62	15.76	15.65	943,900
Aug 05, 2020	16.01	16.73	15.72	16.13	16.01	1,282,700
Aug 04, 2020	15.13	15.39	15.13	15.17	15.06	873,400
Aug 03, 2020	15.30	15.56	15.07	15.30	15.19	634,000
Jul 31, 2020	15.01	15.12	14.72	15.10	14.99	886,600
Jul 30, 2020	15.20	15.23	14.91	15.08	14.97	1,115,000
Jul 29, 2020	15.37	15.78	15.31	15.67	15.56	742,900
Jul 28, 2020	15.59	15.84	15.39	15.41	15.30	684,800
Jul 27, 2020	15.57	15.89	15.39	15.77	15.66	703,200
Jul 24, 2020	16.13	16.13	15.67	15.68	15.57	663,100
Jul 23, 2020	15.37	16.15	15.37	16.09	15.97	1,581,600
Jul 22, 2020	15.40	15.65	15.40	15.54	15.43	931,400
Jul 21, 2020	15.51	15.82	15.49	15.66	15.55	612,700
Jul 20, 2020	15.39	15.61	15.27	15.35	15.24	558,400
Jul 17, 2020	15.93	15.94	15.49	15.58	15.47	1,000,600
Jul 16, 2020	15.50	16.05	15.36	15.85	15.74	706,700
Jul 15, 2020	15.90	15.90	15.42	15.65	15.54	955,800
Jul 14, 2020	14.90	15.31	14.71	15.30	15.19	842,500
Jul 13, 2020	15.13	15.14	14.66	14.89	14.78	1,521,600
Jul 10, 2020	14.09	14.88	14.06	14.87	14.76	816,400
Jul 09, 2020	14.81	14.83	14.04	14.08	13.98	1,199,000
Jul 08, 2020	14.44	14.86	14.42	14.83	14.72	1,154,000
Jul 07, 2020	14.84	14.97	14.49	14.50	14.40	1,060,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,563.48+5.94(+0.17%)

Dow 3029,445.41+181.93(+0.62%)

Nasdaq11,846.93-8.04(-0.07%)

CNO Financial Group, Inc. (CNO)

S&P 500
3,563.48
+5.94(+0.17%)

Dow 30
29,445.41
+181.93(+0.62%)

Nasdaq
11,846.93
-8.04(-0.07%)