CNO Financial Group, Inc. Historical Stock Prices

CNO 
$17.77
*  
0.16
0.89%
Get CNO Alerts
*Delayed - data as of Aug. 28, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  17.85  17.90  17.68  17.77 681,997
08/28/2014 17.82 17.9 17.68 17.77 681,997
08/27/2014 17.98 18.08 17.93 17.93 946,167
08/26/2014 17.89 18.02 17.84 17.96 1,126,109
08/25/2014 17.73 17.92 17.675 17.85 949,642
08/22/2014 17.72 17.8 17.63 17.63 675,400
08/21/2014 17.43 17.8 17.33 17.76 1,038,530
08/20/2014 17.38 17.58 17.3 17.46 1,351,549
08/19/2014 17.4 17.54 17.35 17.44 1,096,340
08/18/2014 17.02 17.4 17.02 17.4 1,737,316
08/15/2014 17.14 17.15 16.53 16.83 1,942,415
08/14/2014 16.78 17.05 16.78 17.05 1,024,786
08/13/2014 16.6 16.82 16.57 16.8 1,338,801
08/12/2014 16.58 16.72 16.49 16.58 1,626,501
08/11/2014 16.93 17.54 16.61 16.65 1,698,677
08/08/2014 16.29 16.43 16.22 16.37 1,690,550
08/07/2014 16.58 16.68 16.2 16.3 1,640,409
08/06/2014 16.15 16.64 16.15 16.49 1,784,677
08/05/2014 16.08 16.39 16.08 16.29 1,764,825
08/04/2014 16.08 16.27 15.97 16.21 1,750,521
08/01/2014 16.16 16.275 15.89 16.03 1,699,490
07/31/2014 16.53 16.65 16.16 16.18 2,242,422
07/30/2014 16.88 16.9 16.51 16.74 1,489,382
07/29/2014 16.77 17.13 16.64 16.71 3,147,790
07/28/2014 17.2 17.25 16.97 17.18 1,329,762
07/25/2014 17.07 17.21 17.04 17.15 1,270,738
07/24/2014 17.2 17.35 17.14 17.24 1,054,946
07/23/2014 17.21 17.27 17.05 17.2 786,878
07/22/2014 17.17 17.21 17.08 17.15 1,008,635
07/21/2014 17.19 17.2 17 17.06 1,205,344
07/18/2014 16.94 17.31 16.94 17.29 1,815,883
07/17/2014 17.03 17.25 16.86 16.92 1,462,824
07/16/2014 17.46 17.47 17.21 17.23 901,169
07/15/2014 17.5 17.63 17.23 17.38 1,182,851
07/14/2014 17.47 17.67 17.47 17.55 1,606,105
07/11/2014 17.24 17.38 17.14 17.27 1,062,903
07/10/2014 17.12 17.405 16.93 17.32 2,077,781
07/09/2014 17.6 17.68 17.46 17.49 1,372,545
07/08/2014 17.89 17.89 17.51 17.51 1,471,969
07/07/2014 18.15 18.15 17.92 17.93 1,407,949
07/03/2014 17.98 18.21 17.94 18.15 615,215
07/02/2014 18.01 18.12 17.77 17.81 1,507,050
07/01/2014 17.81 18.235 17.81 17.99 1,610,947
06/30/2014 17.79 18 17.74 17.8 1,919,554
06/27/2014 17.8 17.94 17.63 17.77 3,667,253
06/26/2014 17.57 17.95 17.38 17.85 2,623,806
06/25/2014 17.2 17.8 17.14 17.62 3,039,276
06/24/2014 17.37 17.81 17.29 17.31 3,051,874
06/23/2014 17.44 17.48 17.17 17.36 964,357
06/20/2014 17.48 17.765 17.43 17.45 2,477,005
06/19/2014 17.49 17.49 17.235 17.34 1,005,080
06/18/2014 17.37 17.495 17.25 17.43 1,113,043
06/17/2014 16.84 17.44 16.82 17.38 1,449,533
06/16/2014 16.67 16.88 16.44 16.85 1,100,180
06/13/2014 16.78 16.84 16.63 16.71 1,025,270
06/12/2014 16.88 16.95 16.64 16.7 980,423
06/11/2014 16.93 17.04 16.83 16.88 862,633
06/10/2014 16.83 17.07 16.735 17.05 1,377,041
06/09/2014 16.84 16.96 16.76 16.84 1,895,813
06/06/2014 16.85 17.02 16.81 16.86 1,952,691
06/05/2014 16.92 17.01 16.79 16.82 1,460,151
06/04/2014 16.52 17.04 16.5 16.85 2,140,340
06/03/2014 16.32 16.58 16.22 16.5 1,585,646
06/02/2014 16.24 16.44 16.16 16.37 1,345,054
05/30/2014 16.11 16.39 15.97 16.13 1,829,994
05/29/2014 16.23 16.34 16.03 16.11 1,410,502
05/28/2014 16.28 16.33 16.09 16.14 1,598,454
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.

Research Brokers before you trade

Want to trade FX?