CNO Financial Group Inc (CNO) Historical Stock Data
26.41 ↓0.04 (-0.17%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CNO is down -0.05% a day on average. There have been 17 days where CNO Financial Group Inc closed green and 13 days where CNO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-25 | 26.58 | 26.86 | ↑$0.28 (1.05%) | 26.56 | 27.10 | 624.71K |
| 2024-03-22 | 27.20 | 26.55 | ↓$0.65 (-2.39%) | 26.51 | 27.25 | 716.25K |
| 2024-03-21 | 27.19 | 27.16 | ↓$0.03 (-0.11%) | 26.94 | 27.29 | 869.26K |
| 2024-03-20 | 26.63 | 27.08 | ↑$0.45 (1.69%) | 26.55 | 27.20 | 640.21K |
| 2024-03-19 | 26.39 | 26.73 | ↑$0.34 (1.29%) | 26.39 | 26.77 | 712.53K |
| 2024-03-18 | 26.45 | 26.33 | ↓$0.12 (-0.45%) | 26.21 | 26.51 | 1.08M |
| 2024-03-15 | 26.07 | 26.49 | ↑$0.42 (1.61%) | 26.07 | 26.54 | 1.79M |
| 2024-03-14 | 26.68 | 26.32 | ↓$0.36 (-1.35%) | 26.04 | 26.77 | 797.32K |
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