New Zealand markets closed

CNO Financial Group, Inc. (CNO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
26.06+0.37 (+1.44%)
As of 02:42PM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202425.7926.1925.7326.0626.06355,952
18 Apr 202425.2825.7725.2825.6925.691,218,400
17 Apr 202425.6925.7325.0825.1225.12738,100
16 Apr 202425.4425.6625.2025.6125.611,366,300
15 Apr 202425.6125.7825.1325.2125.21587,800
12 Apr 202425.1225.5125.1225.4225.42702,900
11 Apr 202426.0126.0124.9225.1625.161,574,100
10 Apr 202426.2426.3525.8026.0526.05632,700
09 Apr 202427.1027.1526.5226.7426.74447,700
08 Apr 202426.9327.2526.7827.0827.08608,600
05 Apr 202426.6726.9226.6026.8426.84655,900
04 Apr 202427.2227.3826.6426.7626.76593,000
03 Apr 202426.8627.2226.8426.9326.93534,300
02 Apr 202427.1227.2326.8626.9126.91668,700
01 Apr 202427.4527.4627.0827.2027.20471,500
28 Mar 202427.4327.6827.3527.4827.48899,000
27 Mar 202427.0827.4827.0827.4027.40976,800
26 Mar 202426.9427.1226.7926.9626.96541,100
25 Mar 202426.5827.1026.5626.8626.86624,700
22 Mar 202427.2027.2526.5126.5526.55716,200
21 Mar 202427.1927.2926.9427.1627.16869,300
20 Mar 202426.6327.2026.5527.0827.08640,200
19 Mar 202426.3926.7726.3926.7326.73712,500
18 Mar 202426.4526.5126.2126.3326.331,084,900
15 Mar 202426.0726.5426.0726.4926.491,793,400
14 Mar 202426.6826.7726.0426.3226.32797,300
13 Mar 202426.7127.0826.7126.8026.80585,800
12 Mar 202426.7426.8926.5026.7126.71966,000
11 Mar 202426.6426.8726.4726.8326.83455,600
08 Mar 202426.8427.0526.7326.7726.77555,100
07 Mar 202426.8627.1026.5026.6826.68828,900
07 Mar 20240.15 Dividend
06 Mar 202426.5026.9526.1826.8526.70974,300
05 Mar 202426.5327.0326.5326.8426.69561,200
04 Mar 202426.8126.9726.6226.7126.56664,000
01 Mar 202426.6827.0226.5326.9726.82530,100
29 Feb 202427.0227.0326.4726.6926.541,709,300
28 Feb 202426.6527.0126.6226.7126.56565,400
27 Feb 202426.6126.8626.6026.7126.56568,400
26 Feb 202426.7827.1526.5826.5826.43459,800
23 Feb 202426.8327.2226.7826.9926.84495,800
22 Feb 202426.8027.0526.7026.8426.69607,200
21 Feb 202426.8026.8326.5226.8026.65794,000
20 Feb 202426.6327.0826.6326.7726.62528,100
16 Feb 202427.2727.5126.9426.9926.84656,800
15 Feb 202426.7627.5726.7627.4827.33916,200
14 Feb 202426.8726.9726.4926.6126.461,091,700
13 Feb 202427.0327.2126.3826.6326.48894,000
12 Feb 202427.2127.6827.2127.3927.24816,600
09 Feb 202426.8127.2826.5227.2327.08823,800
08 Feb 202427.4227.5326.6826.8526.701,077,200
07 Feb 202427.3828.3026.6927.4627.311,652,400
06 Feb 202426.5026.9426.4426.7026.55977,300
05 Feb 202426.2926.7526.1826.5626.41729,000
02 Feb 202426.4926.8326.4426.6326.48519,900
01 Feb 202427.0927.1326.0326.6426.49863,200
31 Jan 202427.9427.9727.1527.1827.03807,200
30 Jan 202427.6927.9327.6727.8327.67493,200
29 Jan 202427.9228.0327.5527.7127.56733,000
26 Jan 202428.0028.0827.8227.9527.79468,900
25 Jan 202427.7327.9027.4927.8927.73557,200
24 Jan 202427.7027.8227.4427.4827.33678,600
23 Jan 202427.8827.9327.4927.5027.35712,900
22 Jan 202427.6127.8927.5127.8327.67448,200
19 Jan 202427.1927.4726.9327.3827.23559,900
18 Jan 202426.7627.0126.6026.9926.84394,800
17 Jan 202426.6026.9926.5826.7726.62745,900
16 Jan 202426.9727.0626.7526.8626.71627,800
12 Jan 202427.2427.2526.9327.1126.96681,700
11 Jan 202426.6927.0426.3327.0126.86947,700
10 Jan 202426.4826.9526.4826.9226.77565,900
09 Jan 202426.9427.1126.4826.5826.43575,700
08 Jan 202427.1927.2827.0027.2827.13488,500
05 Jan 202426.9927.3926.9227.1927.04733,400
04 Jan 202427.0027.2126.8226.9726.82949,600
03 Jan 202427.8827.9027.3027.3027.15653,500
02 Jan 202427.8628.0327.6928.0327.87568,700
29 Dec 202328.1328.2427.9027.9027.74690,400
28 Dec 202327.9928.3927.9228.1628.00884,700
27 Dec 202328.0628.3028.0128.0927.931,050,000
26 Dec 202327.9228.2827.8728.1027.94935,300
22 Dec 202328.0028.3527.8427.9227.761,021,900
21 Dec 202327.6027.9927.4927.9527.79926,700
20 Dec 202327.3828.0127.3827.4927.341,305,000
19 Dec 202326.7427.7426.7027.5727.421,214,700
18 Dec 202326.6126.7226.3126.6426.49707,200
15 Dec 202326.5826.5826.1826.3526.201,787,900
14 Dec 202327.2527.3926.5626.6926.541,009,800
13 Dec 202326.7427.1326.4827.1126.96918,100
12 Dec 202326.6926.9026.6726.7426.591,008,100
11 Dec 202326.5526.8826.5526.7426.59685,600
08 Dec 202326.3526.5626.2826.4926.34582,700
07 Dec 202326.5626.6426.2926.3426.19884,700
07 Dec 20230.15 Dividend
06 Dec 202327.0027.2226.5726.5826.28623,800
05 Dec 202326.8226.9526.5926.8226.52639,300
04 Dec 202326.7427.1126.7427.0226.72498,300
01 Dec 202326.3326.9926.3126.8726.571,177,900
30 Nov 202326.2426.7126.1526.5026.202,054,500
29 Nov 202326.5826.8026.1526.2125.921,508,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...