CNO Financial Group Inc (CNO) Historical Stock Data
27.61 ↓0.09 (-0.32%)
As of May 7, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CNO is up 0.03% a day on average. There have been 19 days where CNO Financial Group Inc closed green and 11 days where CNO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 27.70 | 27.61 | ↓$0.09 (-0.32%) | 27.58 | 27.95 | 0.95M |
| 2024-05-06 | 27.55 | 27.70 | ↑$0.15 (0.54%) | 27.45 | 27.94 | 781.43K |
| 2024-05-03 | 27.38 | 27.11 | ↓$0.27 (-0.99%) | 26.87 | 27.52 | 579.07K |
| 2024-05-02 | 26.97 | 27.17 | ↑$0.20 (0.74%) | 26.65 | 27.47 | 772.99K |
| 2024-05-01 | 26.29 | 26.71 | ↑$0.42 (1.60%) | 26.29 | 27.12 | 751.76K |
| 2024-04-30 | 26.15 | 26.33 | ↑$0.18 (0.69%) | 25.75 | 27.03 | 1.10M |
| 2024-04-29 | 26.52 | 26.89 | ↑$0.37 (1.40%) | 26.52 | 27.05 | 1.07M |
| 2024-04-26 | 26.38 | 26.40 | ↑$0.02 (0.08%) | 26.20 | 26.46 | 550.72K |
| 2024-04-25 | 26.71 | 26.45 | ↓$0.26 (-0.97%) | 26.35 | 26.73 | 492.33K |
| 2024-04-24 | 26.43 | 26.89 | ↑$0.46 (1.74%) | 26.35 | 26.92 | 663.09K |
| 2024-04-23 | 26.44 | 26.61 | ↑$0.17 (0.64%) | 26.35 | 26.68 | 0.90M |
| 2024-04-22 | 26.36 | 26.43 | ↑$0.07 (0.27%) | 26.18 | 26.66 | 669.57K |
| 2024-04-19 | 25.79 | 26.19 | ↑$0.40 (1.55%) | 25.73 | 26.20 | 830.10K |
| 2024-04-18 | 25.28 | 25.69 | ↑$0.41 (1.62%) | 25.28 | 25.77 | 1.22M |
| 2024-04-17 | 25.69 | 25.12 | ↓$0.57 (-2.22%) | 25.08 | 25.73 | 738.07K |
| 2024-04-16 | 25.44 | 25.61 | ↑$0.17 (0.67%) | 25.20 | 25.66 | 1.37M |
| 2024-04-15 | 25.61 | 25.21 | ↓$0.40 (-1.56%) | 25.13 | 25.78 | 587.78K |
| 2024-04-12 | 25.12 | 25.42 | ↑$0.30 (1.19%) | 25.12 | 25.51 | 702.92K |
| 2024-04-11 | 26.01 | 25.16 | ↓$0.85 (-3.27%) | 24.92 | 26.01 | 1.57M |
| 2024-04-10 | 26.24 | 26.05 | ↓$0.19 (-0.72%) | 25.80 | 26.35 | 632.70K |
| 2024-04-09 | 27.10 | 26.74 | ↓$0.36 (-1.33%) | 26.52 | 27.15 | 447.73K |
| 2024-04-08 | 26.93 | 27.08 | ↑$0.15 (0.56%) | 26.78 | 27.25 | 608.56K |
| 2024-04-05 | 26.67 | 26.84 | ↑$0.17 (0.64%) | 26.60 | 26.92 | 655.91K |
| 2024-04-04 | 27.22 | 26.76 | ↓$0.46 (-1.69%) | 26.64 | 27.38 | 592.97K |
| 2024-04-03 | 26.86 | 26.93 | ↑$0.07 (0.26%) | 26.84 | 27.22 | 534.28K |
| 2024-04-02 | 27.12 | 26.91 | ↓$0.21 (-0.77%) | 26.86 | 27.23 | 668.71K |
| 2024-04-01 | 27.45 | 27.20 | ↓$0.25 (-0.91%) | 27.08 | 27.46 | 471.49K |
| 2024-03-28 | 27.43 | 27.48 | ↑$0.05 (0.18%) | 27.35 | 27.68 | 898.96K |
| 2024-03-27 | 27.08 | 27.40 | ↑$0.32 (1.18%) | 27.08 | 27.48 | 0.98M |
| 2024-03-26 | 26.94 | 26.96 | ↑$0.02 (0.07%) | 26.79 | 27.12 | 541.13K |
Create an account or log in to view more rows.
$CNO starting to gap up a little
$CNO This was indeed a beautiful day.
$CNO nice gap
$CNO Of course
$CNO I'm not afraid.
I'm long
And I'm strong..........
$CNO we back
$CNO Holding.
$CNO out of the way
$CNO we need more volume
$CNO Buy the dip