CNO FINANCIAL GROUP $11.62

up +0.01


23/5/2013 04:23 PM  |  NYSE : CNO  |  Industries : Finance and Insurance / Insurance Carriers
Type:

CNO historical data

Date Open High Low Close Volume
5/23/2013 11.45 11.62 11.28 11.62 14250
5/22/2013 11.80 12.05 11.53 11.61 23273
5/21/2013 11.87 11.97 11.69 11.76 12367
5/20/2013 11.95 12.07 11.85 11.91 10546
5/17/2013 12.13 12.18 12.01 12.02 15225
5/16/2013 12.10 12.15 12.00 12.04 14199
5/15/2013 12.11 12.22 12.07 12.17 12193
5/14/2013 11.90 12.20 11.89 12.17 12316
5/13/2013 11.89 11.97 11.81 11.92 7899
5/10/2013 11.86 11.95 11.81 11.95 5868
5/9/2013 11.99 12.03 11.84 11.85 9222
5/8/2013 11.90 12.08 11.87 11.97 9719
5/7/2013 11.85 11.99 11.81 11.95 15981
5/6/2013 11.69 11.88 11.65 11.80 20619
5/3/2013 11.57 11.77 11.57 11.72 15987
5/2/2013 11.12 11.44 11.06 11.41 16196
5/1/2013 11.30 11.41 11.01 11.02 21564
4/30/2013 11.26 11.33 11.22 11.32 10455
4/29/2013 11.06 11.25 10.97 11.24 11636
4/26/2013 11.08 11.10 10.85 11.00 14574
4/25/2013 11.25 11.35 10.83 11.10 26839
4/24/2013 11.02 11.20 10.96 11.18 13192
4/23/2013 10.85 11.07 10.77 10.99 12195
4/22/2013 10.70 10.78 10.49 10.72 10190
4/19/2013 10.55 10.73 10.48 10.72 12446
4/18/2013 10.63 10.69 10.45 10.52 25432
4/17/2013 10.85 10.91 10.60 10.65 16742
4/16/2013 10.95 10.98 10.84 10.98 17054
4/15/2013 11.28 11.33 10.81 10.83 20844
4/12/2013 11.34 11.50 11.29 11.36 7540
4/11/2013 11.35 11.52 11.35 11.42 8566
4/10/2013 11.15 11.43 11.14 11.39 14759
4/9/2013 11.02 11.18 10.95 11.09 14428
4/8/2013 10.83 10.97 10.70 10.97 14581
4/5/2013 10.77 10.91 10.73 10.78 18760
4/4/2013 11.00 11.05 10.91 11.00 12353
4/3/2013 11.29 11.32 10.92 10.96 20775
4/2/2013 11.31 11.38 11.24 11.27 18821
4/1/2013 11.45 11.48 11.21 11.23 19499
3/28/2013 11.54 11.62 11.38 11.45 17336
3/27/2013 11.42 11.49 11.41 11.48 34299
3/26/2013 11.53 11.56 11.43 11.47 30950
3/25/2013 11.50 11.56 11.42 11.49 52530
3/22/2013 11.50 11.55 11.44 11.46 21662
3/21/2013 11.51 11.64 11.44 11.47 25096
3/20/2013 11.55 11.65 11.50 11.60 37862
3/19/2013 11.61 11.64 11.48 11.51 27186
3/18/2013 11.43 11.64 11.41 11.55 20166
3/15/2013 11.59 11.67 11.55 11.59 29681
3/14/2013 11.64 11.68 11.58 11.61 25986
3/13/2013 11.46 11.60 11.43 11.53 33481
3/12/2013 11.43 11.50 11.38 11.41 19831
3/11/2013 11.32 11.50 11.27 11.41 17868
3/8/2013 11.27 11.40 11.26 11.33 28096
3/7/2013 11.15 11.25 11.09 11.16 31356
3/6/2013 11.15 11.25 11.11 11.17 15815
3/5/2013 10.90 11.15 10.88 11.09 21248
3/4/2013 10.76 10.89 10.70 10.84 26406
3/1/2013 10.75 10.92 10.58 10.76 34144
2/28/2013 10.89 10.99 10.81 10.94 23305
2/27/2013 10.73 10.89 10.73 10.88 19783
2/26/2013 10.64 10.84 10.54 10.77 19909
2/25/2013 11.05 11.12 10.55 10.59 36290
2/22/2013 10.89 11.05 10.89 11.00 14452
2/21/2013 11.02 11.06 10.74 10.80 21750
2/20/2013 11.37 11.44 11.04 11.05 25927
2/19/2013 11.38 11.44 11.29 11.40 23639
2/15/2013 11.21 11.38 11.21 11.34 50978
2/14/2013 11.06 11.19 11.04 11.17 20864
2/13/2013 10.98 11.18 10.95 11.09 36964
2/12/2013 10.62 11.00 10.32 10.95 104565
2/11/2013 10.09 10.29 10.06 10.29 11668
2/8/2013 10.10 10.13 10.02 10.12 7560
2/7/2013 10.19 10.23 10.01 10.06 11008
2/6/2013 10.06 10.19 9.98 10.19 11435
2/5/2013 10.05 10.17 10.00 10.16 15447
2/4/2013 10.22 10.29 9.99 10.02 14940
2/1/2013 10.36 10.43 10.29 10.32 15293
1/31/2013 10.18 10.35 10.16 10.27 17635
1/30/2013 10.19 10.26 10.11 10.17 13372
1/29/2013 10.11 10.22 10.05 10.22 13072
1/28/2013 10.20 10.28 10.09 10.10 15009
1/25/2013 10.06 10.20 9.95 10.20 15580
1/24/2013 10.03 10.12 9.94 9.98 11438
1/23/2013 10.03 10.10 9.96 10.03 11336
1/22/2013 9.68 10.06 9.62 10.06 16643
1/18/2013 9.67 9.73 9.58 9.66 7550
1/17/2013 9.72 9.75 9.63 9.67 8427
1/16/2013 9.67 9.70 9.56 9.64 13158
1/15/2013 9.63 9.76 9.56 9.70 10442
1/14/2013 9.75 9.80 9.64 9.72 9314
1/11/2013 9.86 9.87 9.68 9.79 9671
1/10/2013 9.93 9.96 9.78 9.84 18259
1/9/2013 9.67 9.92 9.67 9.91 18958
1/8/2013 9.55 9.66 9.48 9.66 21137
1/7/2013 9.44 9.57 9.41 9.53 12460
1/4/2013 9.46 9.56 9.39 9.50 21336
1/3/2013 9.46 9.51 9.34 9.40 13864
1/2/2013 9.60 9.67 9.38 9.43 26600
12/31/2012 9.10 9.34 8.90 9.33 14449
Marketplace
Trading Center