CNO FINL GROUP Historical Stock Price

Below is the stock price history for Cno Finl Group CNO. Data is recorded each day for the historical open, high, low, close and volume. The Cno Finl Group stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Cno Finl Group Historical Stock Price

DateOpenHighLowCloseVolume
2018-08-17 21.55 21.755 21.55 21.75 58,423
2018-08-16 21.36 21.77 21.36 21.585 39,714
2018-08-15 21.57 21.57 21.08 21.28 35,151
2018-08-14 21.61 21.805 21.52 21.645 31,357
2018-08-13 21.37 21.68 21.26 21.48 40,896
2018-08-10 21.45 21.60 21.19 21.415 92,804
2018-08-09 21.75 21.835 21.545 21.555 39,543
2018-08-08 21.83 21.985 21.73 21.81 59,521
2018-08-07 22.19 22.305 21.95 21.98 65,411
2018-08-06 22.20 22.20 21.89 22.145 119,362
2018-08-03 22.22 22.39 22.17 22.195 66,155
2018-08-02 21.52 22.51 21.52 22.26 321,455
2018-08-01 20.46 20.59 20.20 20.385 40,780
2018-07-31 20.27 20.49 20.25 20.365 34,915
2018-07-30 20.25 20.53 20.25 20.335 46,075
2018-07-27 20.26 20.34 20.12 20.185 29,122
2018-07-26 19.95 20.25 19.95 20.135 33,775
2018-07-25 19.84 19.85 19.56 19.805 75,714
2018-07-24 20.01 20.17 19.88 19.95 53,850
2018-07-23 19.64 19.98 19.64 19.93 26,715
2018-07-20 19.75 19.89 19.74 19.77 34,041
2018-07-19 19.85 19.92 19.76 19.87 38,208
2018-07-18 19.76 20.04 19.76 19.93 28,391
2018-07-17 19.94 19.94 19.72 19.85 57,347
2018-07-16 19.59 19.83 19.52 19.83 43,683
2018-07-13 19.35 19.64 19.30 19.57 111,518
2018-07-12 19.57 19.57 19.15 19.34 57,395
2018-07-11 19.57 19.60 19.32 19.44 34,035
2018-07-10 20.00 20.00 19.51 19.68 29,239
2018-07-09 19.52 20.03 19.52 19.99 34,819

» More Cno Finl Group Stock Price History

To see other companies like Cno Finl Group (CNO), view our stock market today for news, and other data.