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
2018-05-25 20.45 20.60 20.405 20.51 31,044
2018-05-24 20.53 20.59 20.39 20.535 52,761
2018-05-23 20.59 20.69 20.49 20.515 68,663
2018-05-22 20.37 20.64 20.37 20.585 77,286
2018-05-21 20.50 20.55 20.305 20.34 42,081
2018-05-18 20.28 20.50 20.28 20.39 45,778
2018-05-17 20.26 20.44 20.21 20.28 125,204
2018-05-16 20.08 20.25 19.97 20.13 54,579
2018-05-15 19.97 20.16 19.97 19.99 52,976
2018-05-14 20.035 20.22 19.87 19.89 61,914
2018-05-11 20.21 20.37 19.95 19.99 61,323
2018-05-10 20.15 20.37 20.15 20.185 54,826
2018-05-09 20.20 20.33 20.02 20.195 40,525
2018-05-08 20.43 20.61 20.22 20.225 50,521
2018-05-07 20.23 20.60 20.23 20.43 50,263
2018-05-04 20.12 20.51 20.12 20.40 131,062
2018-05-03 20.31 20.36 19.81 20.16 99,819
2018-05-02 21.08 21.08 20.34 20.35 110,290
2018-05-01 21.36 21.36 20.96 21.29 47,167
2018-04-30 21.51 21.79 21.42 21.49 93,664
2018-04-27 20.99 21.43 20.80 21.425 125,792
2018-04-26 21.48 21.76 20.73 21.03 91,497
2018-04-25 22.48 22.71 22.29 22.52 50,153
2018-04-24 22.59 22.85 22.365 22.485 74,723
2018-04-23 22.84 22.89 22.45 22.545 56,815
2018-04-20 22.75 22.76 22.49 22.61 53,336
2018-04-19 22.66 22.88 22.66 22.73 56,956
2018-04-18 22.49 22.62 22.44 22.55 42,754
2018-04-17 22.51 22.66 22.35 22.47 48,166
2018-04-16 22.31 22.57 22.23 22.49 56,736

» 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.