Home > Quotes > CNO > Historical Prices

CNO Financial Group, Inc. Historical Stock Prices

CNO 
$11.52
*  
0.10
  negative  
0.86%
Get CNO Alerts
*Delayed - data as of May 24, 2013 
Exchange: NYSE
Industry: Finance
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 23-FEB-2013 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00  11.54  11.60  11.36  11.52 1,421,188
05/23/2013 11.45 11.62 11.28 11.62 1,425,030
05/22/2013 11.8 12.05 11.53 11.61 2,318,802
05/21/2013 11.87 11.97 11.69 11.76 1,231,223
05/20/2013 11.95 12.07 11.85 11.91 1,054,593
05/17/2013 12.13 12.18 12.01 12.02 1,522,460
05/16/2013 12.1 12.15 12 12.04 1,413,414
05/15/2013 12.11 12.22 12.07 12.17 1,219,491
05/14/2013 11.9 12.195 11.89 12.17 1,232,002
05/13/2013 11.89 11.97 11.81 11.92 789,803
05/10/2013 11.86 11.95 11.81 11.95 586,773
05/09/2013 11.99 12.03 11.84 11.85 922,185
05/08/2013 11.9 12.08 11.87 11.97 967,910
05/07/2013 11.85 11.99 11.81 11.95 1,598,083
05/06/2013 11.69 11.88 11.65 11.8 2,061,894
05/03/2013 11.57 11.77 11.57 11.72 1,582,858
05/02/2013 11.12 11.44 11.06 11.41 1,607,344
05/01/2013 11.3 11.41 11.01 11.02 2,140,839
04/30/2013 11.26 11.33 11.22 11.32 1,045,426
04/29/2013 11.06 11.25 10.97 11.24 1,157,137
04/26/2013 11.08 11.1 10.85 11 1,457,121
04/25/2013 11.25 11.35 10.83 11.1 2,682,180
04/24/2013 11.02 11.2 10.96 11.18 1,319,179
04/23/2013 10.85 11.065 10.77 10.99 1,210,135
04/22/2013 10.7 10.78 10.49 10.72 1,018,979
04/19/2013 10.55 10.73 10.48 10.72 1,241,608
04/18/2013 10.63 10.685 10.45 10.52 2,541,797
04/17/2013 10.85 10.91 10.6 10.65 1,674,126
04/16/2013 10.95 10.98 10.84 10.98 1,705,362
04/15/2013 11.28 11.33 10.81 10.83 2,084,333
04/12/2013 11.34 11.495 11.29 11.36 751,899
04/11/2013 11.35 11.52 11.35 11.42 856,600
04/10/2013 11.15 11.43 11.14 11.39 1,475,865
04/09/2013 11.02 11.18 10.95 11.09 1,443,077
04/08/2013 10.83 10.97 10.701 10.97 1,458,056
04/05/2013 10.77 10.91 10.73 10.78 1,873,454
04/04/2013 11 11.05 10.91 11 1,235,225
04/03/2013 11.29 11.32 10.92 10.96 2,078,100
04/02/2013 11.31 11.38 11.24 11.27 1,879,595
04/01/2013 11.45 11.48 11.21 11.23 1,950,647
03/28/2013 11.54 11.62 11.38 11.45 1,735,402
03/27/2013 11.42 11.49 11.41 11.48 3,435,486
03/26/2013 11.53 11.56 11.43 11.47 3,094,998
03/25/2013 11.5 11.5575 11.42 11.49 5,252,945
03/22/2013 11.5 11.55 11.44 11.46 2,164,323
03/21/2013 11.51 11.64 11.44 11.47 2,505,695
03/20/2013 11.55 11.65 11.5 11.6 3,770,198
03/19/2013 11.61 11.64 11.48 11.51 2,696,305
03/18/2013 11.43 11.635 11.41 11.55 2,017,509
03/15/2013 11.585 11.67 11.55 11.59 2,966,482
03/14/2013 11.64 11.68 11.58 11.61 2,583,656
03/13/2013 11.46 11.6 11.43 11.53 3,349,319
03/12/2013 11.43 11.5 11.38 11.41 1,983,010
03/11/2013 11.32 11.5 11.27 11.41 1,786,705
03/08/2013 11.27 11.4 11.26 11.33 2,814,132
03/07/2013 11.15 11.25 11.09 11.16 3,140,796
03/06/2013 11.15 11.25 11.11 11.17 1,581,838
03/05/2013 10.9 11.15 10.88 11.09 2,114,741
03/04/2013 10.76 10.89 10.7 10.84 2,640,804
03/01/2013 10.75 10.92 10.58 10.76 3,417,357
02/28/2013 10.89 10.99 10.81 10.94 2,323,460
02/27/2013 10.73 10.89 10.73 10.88 1,978,472
02/26/2013 10.64 10.84 10.54 10.77 1,990,872
02/25/2013 11.05 11.12 10.55 10.59 3,630,865
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.