$17.68 +0.27 (%) CNO Financial Group Inc - NYSE

Sep. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CNO historical data

Date Open High Low Close Volume
9/1/201517.4917.6717.3317.411,803,613
8/31/201517.5817.9917.5017.891,377,791
8/28/201517.5917.9217.4217.761,435,968
8/27/201516.9917.6816.8717.672,309,754
8/26/201516.5816.8316.1716.781,629,413
8/25/201516.9416.9616.1716.181,882,390
8/24/201516.1017.0016.0016.422,878,639
8/21/201517.2717.4916.9517.272,277,929
8/20/201517.9417.9517.5717.581,188,292
8/19/201518.2818.5317.8918.12784,434
8/18/201518.4118.4918.2618.34921,190
8/17/201518.3918.4818.2218.421,039,509
8/14/201518.3818.5318.2618.531,412,189
8/13/201518.0618.3418.0418.301,005,600
8/12/201518.0218.1517.4918.091,676,886
8/11/201518.0818.3118.0018.191,171,679
8/10/201517.7318.3917.6518.342,163,110
8/7/201517.6817.8617.3517.551,344,436
8/6/201517.8317.9217.6817.761,698,192
8/5/201517.7718.0117.7217.801,595,247
8/4/201517.7517.9617.6317.711,321,615
8/3/201517.8417.8517.5617.751,638,302
7/31/201517.7717.9817.4917.843,216,276
7/30/201518.2918.5517.4517.803,925,672
7/29/201518.8619.1818.8018.981,617,146
7/28/201518.7518.8718.4818.851,285,594
7/27/201518.4418.8418.4418.581,504,775
7/24/201519.0219.2818.8518.982,967,718
7/23/201518.9819.0818.7618.80852,922
7/22/201518.9219.0018.7718.92720,543
7/21/201518.8919.1818.8518.90742,401
7/20/201518.9919.2318.8618.89680,217
7/17/201518.9718.9718.7918.93731,861
7/16/201518.9719.1518.8319.00960,839
7/15/201518.7418.8118.5118.76766,902
7/14/201518.5018.6918.3118.66724,365
7/13/201518.5518.6918.4218.60992,654
7/10/201518.3518.5018.1218.361,045,301
7/9/201518.0818.2417.9718.021,158,222
7/8/201518.0918.2117.6517.792,345,555
7/7/201518.1818.3317.7918.291,320,957
7/6/201518.0618.4118.0618.191,199,843
7/2/201518.3818.4418.2118.331,091,428
7/1/201518.6518.8018.3418.381,825,026
6/30/201518.4318.5918.2318.351,735,076
6/29/201518.6618.8918.1718.191,776,685
6/26/201518.9319.0118.7818.933,228,339
6/25/201519.0419.1718.8118.822,497,412
6/24/201519.3219.3819.1219.161,345,180
6/23/201519.3419.3518.9719.321,672,814
6/22/201519.4219.4919.0519.261,817,648
6/19/201518.9419.3218.7019.305,381,568
6/18/201518.6518.8618.5618.781,381,225
6/17/201518.7518.8618.5318.571,028,641
6/16/201518.3718.7118.3418.651,219,732
6/15/201518.5518.7618.4018.421,524,187
6/12/201518.6218.8618.6118.81934,853
6/11/201518.5718.7818.5218.761,513,775
6/10/201518.2718.6618.2118.551,790,953
6/9/201517.9918.2017.8718.091,300,192
6/8/201518.1518.2717.9817.99973,256
6/5/201518.3218.4118.1118.281,586,623
6/4/201518.2418.4318.1718.19945,525
6/3/201518.3118.5618.1618.381,481,868
6/2/201517.8818.2817.8118.211,261,513
6/1/201518.0618.1817.7317.881,607,398
5/29/201518.0818.1217.8418.001,207,867
5/28/201518.1918.2017.9918.131,548,299
5/27/201517.9218.2617.9018.221,318,881
5/26/201518.2318.2517.8717.89940,379
5/22/201518.3218.4518.2418.301,191,433
5/21/201518.1318.5718.1018.362,092,270
5/20/201518.4018.4618.1818.191,603,996
5/19/201518.3618.4718.2718.381,137,757
5/18/201518.1518.3618.0918.311,488,608
5/15/201518.3618.4718.0918.141,296,846
5/14/201518.5418.6218.3318.361,259,877
5/13/201518.6018.6818.4418.441,116,768
5/12/201518.4018.6718.2618.622,746,270
5/11/201518.0518.5618.0318.472,292,109
5/8/201517.9418.0217.7618.001,118,012
5/7/201517.6617.9817.5917.841,505,315
5/6/201517.6417.7017.4417.691,314,771
5/5/201517.5017.7017.4117.531,538,536
5/4/201517.4517.6917.4217.571,444,105
5/1/201517.1017.4617.0317.412,669,427
4/30/201517.1317.7016.8717.003,102,793
4/29/201517.8718.2017.8417.991,608,664
4/28/201517.5217.9617.4817.941,502,054
4/27/201517.8217.8417.3917.551,679,756
4/24/201518.1018.1217.7917.791,383,188
4/23/201517.9018.1817.7818.111,677,577
4/22/201517.9118.0917.7317.992,204,873
4/21/201517.9017.9617.7317.921,685,756
4/20/201517.5217.8717.4817.831,432,283
4/17/201517.5417.5717.2917.471,648,829
4/16/201517.6617.7717.5817.741,062,121
4/15/201517.5817.8217.5417.721,182,949
4/14/201517.6617.7717.4317.581,666,971
4/13/201517.6717.8017.5417.701,171,940
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!