$16.32 +0.20 (%) CNO Financial Group Inc - New York Stock Exchange, Inc.

Aug. 30, 2016 | 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
8/29/201615.8116.1915.7616.121,469,081
8/26/201616.2116.3115.6615.832,316,350
8/25/201615.9716.1915.9716.131,251,120
8/24/201615.7716.0515.7716.001,505,905
8/23/201615.6515.8415.6515.731,380,484
8/22/201615.5915.7115.5215.542,215,631
8/19/201615.6515.6515.4815.611,066,771
8/18/201615.7915.9215.6215.65996,469
8/17/201615.7715.8715.6815.771,111,658
8/16/201615.6215.9215.5115.791,817,108
8/15/201615.3515.7015.3415.632,093,200
8/12/201615.3315.4615.2215.341,196,463
8/11/201615.4115.6515.4115.461,520,838
8/10/201615.1615.5415.1415.392,157,079
8/9/201615.2415.2815.0615.201,955,177
8/8/201615.4515.5915.2115.222,546,738
8/5/201615.6515.6915.3815.393,652,695
8/4/201615.2015.5315.1215.499,684,026
8/3/201615.3315.5315.2415.255,250,062
8/2/201615.9616.0615.2815.307,096,953
8/1/201617.4317.4315.8615.974,705,394
7/29/201617.3317.5517.2517.371,322,394
7/28/201617.5117.5717.2817.421,723,944
7/27/201618.5118.7017.3417.563,021,148
7/26/201618.3218.5518.3218.43956,687
7/25/201618.3118.5418.3118.37827,895
7/22/201618.1818.4118.1418.38761,877
7/21/201618.1518.2418.0518.13969,624
7/20/201618.1418.2317.9418.14814,814
7/19/201617.9818.0917.9318.02788,375
7/18/201618.0418.1717.9518.081,417,137
7/15/201618.2718.2717.9818.021,258,813
7/14/201618.4018.4818.1318.141,355,160
7/13/201618.0618.1617.8817.99987,597
7/12/201617.8718.2017.8418.091,062,575
7/11/201617.6117.7717.6117.63864,929
7/8/201617.1817.5417.1817.441,182,503
7/7/201616.8517.2516.7616.881,127,466
7/6/201616.6416.9616.5916.901,406,236
7/5/201617.1517.1516.7616.841,372,244
7/1/201617.3717.5817.2817.411,235,333
6/30/201616.9217.4716.9117.461,620,967
6/29/201616.5616.9416.4216.881,286,064
6/28/201616.4416.5816.0716.363,049,366
6/27/201617.2617.2616.0016.063,301,395
6/24/201617.8818.2817.5717.602,372,880
6/23/201619.1819.2819.1319.261,596,749
6/22/201618.8719.0718.8018.80961,160
6/21/201618.8918.9118.6518.821,289,180
6/20/201619.0419.1518.7718.79942,140
6/17/201618.5718.7718.5018.601,823,020
6/16/201618.2518.5718.1018.55714,972
6/15/201618.5618.7618.4718.47677,174
6/14/201618.6718.7618.4218.52804,808
6/13/201618.9719.1418.7318.73997,592
6/10/201619.1919.2519.0419.11970,444
6/9/201619.6919.6919.4219.471,150,352
6/8/201619.7419.9419.7019.86750,552
6/7/201619.9520.0119.8319.86790,473
6/6/201619.8020.0819.7719.891,250,402
6/3/201620.0520.0519.5619.771,108,395
6/2/201620.1520.3220.0820.31941,190
6/1/201620.0920.2819.8820.22964,892
5/31/201620.5520.5520.1620.291,339,655
5/27/201620.1820.4320.1820.39901,285
5/26/201620.2920.4420.1220.16558,273
5/25/201620.2020.5120.1920.291,202,071
5/24/201619.7320.1519.7320.081,115,222
5/23/201619.5819.6419.3419.531,077,599
5/20/201619.4719.7519.3119.61992,067
5/19/201619.5119.6619.1119.351,026,978
5/18/201618.9219.7418.8819.642,177,247
5/17/201619.1219.2918.8918.961,253,594
5/16/201619.0519.2718.8819.131,262,276
5/13/201619.0819.3418.8718.991,003,771
5/12/201619.1319.3118.9319.171,211,508
5/11/201619.1119.4519.0419.051,310,494
5/10/201618.8319.3318.8319.221,843,987
5/9/201618.6018.8518.4818.741,161,025
5/6/201618.2918.7318.1918.721,110,972
5/5/201618.3918.7118.1818.431,171,950
5/4/201618.2418.6218.1218.251,031,031
5/3/201618.4718.6018.0318.461,170,879
5/2/201618.5218.7518.2518.731,157,306
4/29/201618.5818.6818.1418.372,191,304
4/28/201618.5718.8718.3418.591,808,367
4/27/201619.7019.8119.4619.491,254,638
4/26/201619.3819.7419.3019.70915,467
4/25/201619.3819.4819.0219.291,098,914
4/22/201619.1819.4519.1019.45843,852
4/21/201619.1819.3018.9719.12927,770
4/20/201618.7419.2018.6319.171,190,644
4/19/201618.4718.7618.2618.75875,334
4/18/201618.4818.5118.2418.45853,562
4/15/201618.4218.5318.3318.53903,794
4/14/201618.3118.5718.2418.45922,149
4/13/201617.8818.3317.8418.33921,944
4/12/201617.3017.7617.3017.71945,165
4/11/201617.2717.5217.1817.221,187,430
4/8/201617.1917.4717.0017.09865,707
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center