$17.55 -0.24 (%) CNO Financial Group Inc - NYSE

Apr. 27, 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
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
4/10/201517.9718.0017.5317.721,647,470
4/9/201517.5118.0017.4817.971,602,835
4/8/201517.5017.5817.3417.541,931,906
4/7/201517.7717.8017.4517.493,074,369
4/6/201517.6317.9217.5417.8125,123,546
4/2/201517.9518.0817.5517.7911,150,443
4/1/201517.1917.2816.9417.13994,125
3/31/201517.1117.2817.0317.22792,044
3/30/201517.0017.3816.9517.24690,997
3/27/201517.0217.0516.8416.94702,716
3/26/201516.9817.1216.8217.051,362,513
3/25/201517.2917.3916.9616.99813,984
3/24/201517.4317.4917.2617.28777,894
3/23/201517.3917.5417.2717.461,210,816
3/20/201517.1817.4417.0417.391,559,657
3/19/201517.2717.3316.9117.09821,931
3/18/201517.3117.4317.1717.301,373,601
3/17/201517.3117.5317.2517.401,078,808
3/16/201517.1417.4716.9617.421,639,144
3/13/201516.9717.1016.6517.081,215,748
3/12/201516.9117.0516.7917.001,057,142
3/11/201516.0616.7515.9816.731,530,566
3/10/201516.5316.5516.0216.031,400,385
3/9/201516.9716.9716.4716.761,464,557
3/6/201516.5517.2016.5516.932,713,402
3/5/201516.3316.6916.2316.601,436,836
3/4/201516.2116.3816.0616.321,008,247
3/3/201516.2216.3816.2016.29940,924
3/2/201516.2516.4316.1516.30971,830
2/27/201516.3616.4616.2616.26903,726
2/26/201516.3816.4816.2216.35626,662
2/25/201516.4416.5616.2816.42572,919
2/24/201516.4916.7716.4716.49623,375
2/23/201516.3516.5116.2316.46548,110
2/20/201516.5116.5916.1416.391,350,925
2/19/201516.3116.7616.2716.62880,812
2/18/201516.7116.7816.4016.45919,536
2/17/201516.9717.0416.7116.79918,614
2/13/201516.9817.1316.8917.02964,200
2/12/201516.8117.0216.7316.99828,978
2/11/201516.8117.0416.4716.672,010,600
2/10/201516.9117.0416.6516.891,071,569
2/9/201516.8417.1016.8116.831,222,920
2/6/201516.7117.1116.7016.951,296,188
2/5/201516.3716.6516.2816.60804,697
2/4/201516.5116.7916.3116.351,279,666
2/3/201516.3516.7216.3216.631,364,113
2/2/201515.6116.2415.5616.181,587,929
1/30/201515.6515.8315.3715.521,648,393
1/29/201515.4215.7615.2915.71998,943
1/28/201515.9015.9415.4015.421,001,323
1/27/201515.6715.9815.6115.81779,278
1/26/201515.7116.0215.6015.93793,769
1/23/201515.8215.9515.6915.77778,367
1/22/201515.6115.8715.4315.87911,675
1/21/201515.1115.6815.0315.481,632,151
1/20/201515.3915.4515.0315.171,002,520
1/16/201514.8915.3714.8915.351,480,735
1/15/201515.5815.7114.9914.992,439,060
1/14/201515.6615.7015.3615.58924,898
1/13/201516.1716.4415.8315.921,445,178
1/12/201515.8916.1015.5816.051,519,082
1/9/201516.5116.5115.9215.921,426,388
1/8/201516.6016.8316.4816.531,082,255
1/7/201516.4116.6516.3516.461,057,505
1/6/201516.5716.6916.2516.301,454,710
1/5/201516.9016.9816.4516.56832,065
1/2/201517.3617.3916.8517.06806,316
12/31/201417.6417.6517.2217.22753,501
12/30/201417.4617.6717.3617.55564,045
12/29/201417.3617.6717.2817.54678,572
12/26/201417.4317.4617.3117.35864,655
12/24/201417.2717.3817.1817.31824,499
12/23/201417.1417.5017.1017.261,552,574
12/22/201417.0117.1116.9417.07611,138
12/19/201416.8017.1316.6716.943,485,102
12/18/201416.6416.7816.4516.761,314,228
12/17/201415.8316.4115.7816.411,666,325
12/16/201415.5316.1715.4415.791,903,382
12/15/201416.0016.0015.4915.571,903,196
12/12/201416.3516.3915.8915.891,306,810
12/11/201416.6116.7816.5116.571,050,903
12/10/201416.7716.8716.4516.502,345,151
12/9/201416.8316.9716.7216.861,885,485
12/8/201417.2917.6916.9917.031,808,397
12/5/201417.1217.4317.1217.411,355,293
12/4/201417.1117.1716.9517.07668,999
12/3/201417.0717.2116.9617.101,438,350
12/2/201417.0517.1816.9017.031,166,379
12/1/201417.2317.3017.0117.011,027,245
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center