CNO Financial Group, Inc. Historical Stock Prices

CNO 
$18.85
*  
0.27
1.45%
Get CNO Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading CNO now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-APR-2015 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  18.72  18.87  18.48  18.85 1,283,584
07/28/2015 18.75 18.87 18.48 18.85 1,285,594
07/27/2015 18.44 18.84 18.44 18.58 1,504,775
07/24/2015 19.02 19.28 18.85 18.98 2,967,718
07/23/2015 18.98 19.075 18.76 18.8 852,922
07/22/2015 18.92 19 18.77 18.92 720,543
07/21/2015 18.89 19.175 18.85 18.9 742,401
07/20/2015 18.99 19.23 18.855 18.89 680,217
07/17/2015 18.97 18.97 18.79 18.93 731,861
07/16/2015 18.97 19.15 18.83 19 960,839
07/15/2015 18.74 18.81 18.51 18.76 766,902
07/14/2015 18.5 18.69 18.31 18.66 724,365
07/13/2015 18.55 18.69 18.42 18.6 992,654
07/10/2015 18.35 18.5 18.12 18.36 1,045,301
07/09/2015 18.08 18.24 17.97 18.02 1,158,222
07/08/2015 18.09 18.21 17.65 17.79 2,345,555
07/07/2015 18.18 18.33 17.79 18.29 1,320,957
07/06/2015 18.06 18.41 18.06 18.19 1,199,843
07/02/2015 18.38 18.44 18.21 18.33 1,091,428
07/01/2015 18.65 18.8 18.34 18.38 1,825,026
06/30/2015 18.43 18.59 18.23 18.35 1,735,076
06/29/2015 18.66 18.89 18.17 18.19 1,776,685
06/26/2015 18.93 19.01 18.78 18.93 3,228,339
06/25/2015 19.04 19.165 18.81 18.82 2,497,412
06/24/2015 19.32 19.38 19.12 19.16 1,344,980
06/23/2015 19.34 19.35 18.97 19.32 1,672,814
06/22/2015 19.42 19.49 19.05 19.26 1,817,648
06/19/2015 18.94 19.32 18.7 19.3 5,381,568
06/18/2015 18.65 18.86 18.56 18.78 1,381,025
06/17/2015 18.75 18.86 18.53 18.57 1,028,641
06/16/2015 18.37 18.71 18.34 18.65 1,219,732
06/15/2015 18.55 18.76 18.4 18.42 1,524,187
06/12/2015 18.62 18.86 18.61 18.81 934,853
06/11/2015 18.57 18.78 18.52 18.76 1,513,675
06/10/2015 18.27 18.66 18.21 18.55 1,790,953
06/09/2015 17.99 18.2 17.87 18.09 1,299,092
06/08/2015 18.15 18.27 17.982 17.99 973,256
06/05/2015 18.32 18.41 18.11 18.28 1,586,623
06/04/2015 18.24 18.43 18.165 18.19 945,525
06/03/2015 18.31 18.56 18.16 18.38 1,481,868
06/02/2015 17.88 18.28 17.814 18.21 1,261,513
06/01/2015 18.06 18.18 17.725 17.88 1,607,398
05/29/2015 18.08 18.12 17.84 18 1,207,867
05/28/2015 18.19 18.2 17.991 18.13 1,548,299
05/27/2015 17.92 18.26 17.9 18.22 1,318,881
05/26/2015 18.23 18.25 17.87 17.89 940,379
05/22/2015 18.32 18.45 18.235 18.3 1,191,433
05/21/2015 18.13 18.57 18.1 18.36 2,092,270
05/20/2015 18.4 18.46 18.18 18.19 1,603,996
05/19/2015 18.36 18.47 18.27 18.38 1,137,757
05/18/2015 18.15 18.36 18.09 18.31 1,488,608
05/15/2015 18.36 18.4699 18.09 18.14 1,296,846
05/14/2015 18.54 18.62 18.33 18.36 1,259,877
05/13/2015 18.6 18.68 18.44 18.44 1,116,768
05/12/2015 18.4 18.665 18.26 18.62 2,746,270
05/11/2015 18.05 18.56 18.03 18.47 2,292,109
05/08/2015 17.94 18.02 17.76 18 1,118,012
05/07/2015 17.66 17.98 17.59 17.84 1,505,315
05/06/2015 17.64 17.7 17.44 17.69 1,314,671
05/05/2015 17.5 17.7 17.405 17.53 1,538,536
05/04/2015 17.45 17.69 17.42 17.57 1,444,105
05/01/2015 17.1 17.46 17.03 17.41 2,669,427
04/30/2015 17.13 17.7 16.87 17 3,102,793
04/29/2015 17.87 18.2 17.84 17.99 1,608,664
04/28/2015 17.52 17.96 17.4801 17.94 1,502,054
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?