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
2017-11-22 24.43 24.46 24.37 24.41 35,715
2017-11-21 24.22 24.40 24.15 24.34 37,064
2017-11-20 23.96 24.04 23.88 23.98 46,751
2017-11-17 23.59 23.83 23.56 23.79 27,752
2017-11-16 23.75 23.87 23.66 23.66 43,730
2017-11-15 23.16 23.69 23.16 23.59 37,590
2017-11-14 23.61 23.69 23.48 23.50 42,018
2017-11-13 23.35 23.75 23.35 23.725 54,696
2017-11-10 23.60 23.65 23.37 23.46 26,698
2017-11-09 23.84 23.84 23.50 23.705 34,088
2017-11-08 23.74 23.91 23.60 23.78 56,007
2017-11-07 24.17 24.19 23.69 23.765 40,323
2017-11-06 23.99 24.20 23.94 23.98 85,437
2017-11-03 24.05 24.10 23.85 23.86 36,787
2017-11-02 23.91 24.11 23.79 24.02 88,760
2017-11-01 24.29 24.30 23.83 23.94 48,642
2017-10-31 24.07 24.20 23.92 24.015 52,356
2017-10-30 24.41 24.57 24.03 24.20 52,688
2017-10-27 24.52 24.63 24.30 24.50 62,401
2017-10-26 24.26 24.91 23.83 24.53 69,933
2017-10-25 24.67 25.04 24.62 24.87 89,600
2017-10-24 24.55 24.71 24.48 24.685 33,896
2017-10-23 24.41 24.46 24.26 24.40 53,907
2017-10-20 24.78 24.78 24.325 24.325 39,034
2017-10-19 24.41 24.77 24.39 24.69 25,960
2017-10-18 24.47 24.57 24.47 24.56 34,864
2017-10-17 24.59 24.59 24.26 24.36 26,680
2017-10-16 24.42 24.59 24.38 24.54 45,479
2017-10-13 24.26 24.44 24.20 24.245 31,139
2017-10-12 24.30 24.39 24.14 24.265 31,646

» 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.