$17.84 +0.04 (%) CNO Financial Group Inc - NYSE

Jul. 31, 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
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
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
  • Showing 1-100 of 1,259 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!