Advertisement
U.S. markets closed

CNO Financial Group, Inc. (CNO)

NYSE - NYSE Delayed Price. Currency in USD
27.48+0.08 (+0.29%)
At close: 04:00PM EDT
27.48 0.00 (0.00%)
After hours: 05:51PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202427.4327.6827.3527.4827.48899,000
Mar 27, 202427.0827.4827.0827.4027.40976,800
Mar 26, 202426.9427.1226.7926.9626.96541,100
Mar 25, 202426.5827.1026.5626.8626.86624,700
Mar 22, 202427.2027.2526.5126.5526.55716,200
Mar 21, 202427.1927.2926.9427.1627.16869,300
Mar 20, 202426.6327.2026.5527.0827.08640,200
Mar 19, 202426.3926.7726.3926.7326.73712,500
Mar 18, 202426.4526.5126.2126.3326.331,084,900
Mar 15, 202426.0726.5426.0726.4926.491,793,400
Mar 14, 202426.6826.7726.0426.3226.32797,300
Mar 13, 202426.7127.0826.7126.8026.80585,800
Mar 12, 202426.7426.8926.5026.7126.71966,000
Mar 11, 202426.6426.8726.4726.8326.83455,600
Mar 08, 202426.8427.0526.7326.7726.77555,100
Mar 07, 202426.8627.1026.5026.6826.68828,900
Mar 07, 20240.15 Dividend
Mar 06, 202426.5026.9526.1826.8526.70974,300
Mar 05, 202426.5327.0326.5326.8426.69561,200
Mar 04, 202426.8126.9726.6226.7126.56664,000
Mar 01, 202426.6827.0226.5326.9726.82530,100
Feb 29, 202427.0227.0326.4726.6926.541,709,300
Feb 28, 202426.6527.0126.6226.7126.56565,400
Feb 27, 202426.6126.8626.6026.7126.56568,400
Feb 26, 202426.7827.1526.5826.5826.43459,800
Feb 23, 202426.8327.2226.7826.9926.84495,800
Feb 22, 202426.8027.0526.7026.8426.69607,200
Feb 21, 202426.8026.8326.5226.8026.65794,000
Feb 20, 202426.6327.0826.6326.7726.62528,100
Feb 16, 202427.2727.5126.9426.9926.84656,800
Feb 15, 202426.7627.5726.7627.4827.33916,200
Feb 14, 202426.8726.9726.4926.6126.461,091,700
Feb 13, 202427.0327.2126.3826.6326.48894,000
Feb 12, 202427.2127.6827.2127.3927.24816,600
Feb 09, 202426.8127.2826.5227.2327.08823,800
Feb 08, 202427.4227.5326.6826.8526.701,077,200
Feb 07, 202427.3828.3026.6927.4627.311,652,400
Feb 06, 202426.5026.9426.4426.7026.55977,300
Feb 05, 202426.2926.7526.1826.5626.41729,000
Feb 02, 202426.4926.8326.4426.6326.48519,900
Feb 01, 202427.0927.1326.0326.6426.49863,200
Jan 31, 202427.9427.9727.1527.1827.03807,200
Jan 30, 202427.6927.9327.6727.8327.67493,200
Jan 29, 202427.9228.0327.5527.7127.56733,000
Jan 26, 202428.0028.0827.8227.9527.79468,900
Jan 25, 202427.7327.9027.4927.8927.73557,200
Jan 24, 202427.7027.8227.4427.4827.33678,600
Jan 23, 202427.8827.9327.4927.5027.35712,900
Jan 22, 202427.6127.8927.5127.8327.67448,200
Jan 19, 202427.1927.4726.9327.3827.23559,900
Jan 18, 202426.7627.0126.6026.9926.84394,800
Jan 17, 202426.6026.9926.5826.7726.62745,900
Jan 16, 202426.9727.0626.7526.8626.71627,800
Jan 12, 202427.2427.2526.9327.1126.96681,700
Jan 11, 202426.6927.0426.3327.0126.86947,700
Jan 10, 202426.4826.9526.4826.9226.77565,900
Jan 09, 202426.9427.1126.4826.5826.43575,700
Jan 08, 202427.1927.2827.0027.2827.13488,500
Jan 05, 202426.9927.3926.9227.1927.04733,400
Jan 04, 202427.0027.2126.8226.9726.82949,600
Jan 03, 202427.8827.9027.3027.3027.15653,500
Jan 02, 202427.8628.0327.6928.0327.87568,700
Dec 29, 202328.1328.2427.9027.9027.74690,400
Dec 28, 202327.9928.3927.9228.1628.00884,700
Dec 27, 202328.0628.3028.0128.0927.931,050,000
Dec 26, 202327.9228.2827.8728.1027.94935,300
Dec 22, 202328.0028.3527.8427.9227.761,021,900
Dec 21, 202327.6027.9927.4927.9527.79926,700
Dec 20, 202327.3828.0127.3827.4927.341,305,000
Dec 19, 202326.7427.7426.7027.5727.421,214,700
Dec 18, 202326.6126.7226.3126.6426.49707,200
Dec 15, 202326.5826.5826.1826.3526.201,787,900
Dec 14, 202327.2527.3926.5626.6926.541,009,800
Dec 13, 202326.7427.1326.4827.1126.96918,100
Dec 12, 202326.6926.9026.6726.7426.591,008,100
Dec 11, 202326.5526.8826.5526.7426.59685,600
Dec 08, 202326.3526.5626.2826.4926.34582,700
Dec 07, 202326.5626.6426.2926.3426.19884,700
Dec 07, 20230.15 Dividend
Dec 06, 202327.0027.2226.5726.5826.28623,800
Dec 05, 202326.8226.9526.5926.8226.52639,300
Dec 04, 202326.7427.1126.7427.0226.72498,300
Dec 01, 202326.3326.9926.3126.8726.571,177,900
Nov 30, 202326.2426.7126.1526.5026.202,054,500
Nov 29, 202326.5826.8026.1526.2125.921,508,900
Nov 28, 202326.8326.8326.2826.4926.19819,100
Nov 27, 202326.0926.9926.0926.9626.66999,600
Nov 24, 202325.9426.4325.9026.2225.93374,100
Nov 22, 202325.8026.1125.7126.0125.72595,400
Nov 21, 202325.5325.8625.4925.7425.45537,200
Nov 20, 202325.3825.7125.2225.5825.29471,600
Nov 17, 202325.3225.6625.1625.5325.24631,400
Nov 16, 202325.3925.4724.9625.1024.82451,300
Nov 15, 202325.3125.8225.2425.3325.05848,600
Nov 14, 202324.7425.5224.7425.4425.16800,100
Nov 13, 202324.3924.5724.2424.2623.99450,500
Nov 10, 202324.3924.6424.2624.4824.21420,800
Nov 09, 202324.4824.5824.1424.2523.98532,200
Nov 08, 202324.7224.9024.2324.3924.12501,000
Nov 07, 202325.0025.1324.2824.6124.331,055,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...