Historical Stock Prices

CNO 
$15.52
*  
0.19
1.21%
Get CNO Alerts
*Delayed - data as of Jan. 30, 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: 1 Year, From 30-JAN-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 15.65 15.83 15.37 15.52 1,648,393
01/29/2015 15.42 15.76 15.29 15.71 998,943
01/28/2015 15.9 15.94 15.4 15.42 1,001,323
01/27/2015 15.67 15.98 15.61 15.81 779,278
01/26/2015 15.71 16.02 15.6 15.93 793,769
01/23/2015 15.82 15.95 15.69 15.77 778,367
01/22/2015 15.61 15.87 15.425 15.87 911,675
01/21/2015 15.11 15.68 15.03 15.48 1,632,151
01/20/2015 15.39 15.45 15.025 15.17 1,002,520
01/16/2015 14.89 15.37 14.89 15.35 1,480,735
01/15/2015 15.58 15.71 14.99 14.99 2,439,060
01/14/2015 15.66 15.7 15.36 15.58 924,898
01/13/2015 16.17 16.435 15.83 15.92 1,445,178
01/12/2015 15.89 16.1 15.58 16.05 1,519,082
01/09/2015 16.51 16.51 15.92 15.92 1,426,388
01/08/2015 16.6 16.83 16.48 16.53 1,082,255
01/07/2015 16.41 16.65 16.35 16.46 1,057,505
01/06/2015 16.57 16.69 16.2535 16.3 1,454,710
01/05/2015 16.9 16.98 16.445 16.56 832,065
01/02/2015 17.36 17.39 16.85 17.06 806,316
12/31/2014 17.64 17.65 17.22 17.22 753,501
12/30/2014 17.46 17.67 17.36 17.55 564,045
12/29/2014 17.36 17.6649 17.28 17.54 678,572
12/26/2014 17.43 17.46 17.31 17.35 864,655
12/24/2014 17.27 17.38 17.18 17.31 824,499
12/23/2014 17.14 17.5 17.095 17.26 1,552,574
12/22/2014 17.01 17.11 16.94 17.07 611,138
12/19/2014 16.8 17.13 16.67 16.94 3,380,021
12/18/2014 16.64 16.78 16.45 16.76 1,305,637
12/17/2014 15.83 16.41 15.78 16.41 1,666,325
12/16/2014 15.53 16.17 15.44 15.79 1,901,682
12/15/2014 16 16 15.49 15.57 1,903,196
12/12/2014 16.35 16.39 15.89 15.89 1,306,810
12/11/2014 16.61 16.78 16.505 16.57 1,050,903
12/10/2014 16.77 16.87 16.446 16.5 2,345,151
12/09/2014 16.83 16.97 16.72 16.86 1,885,485
12/08/2014 17.29 17.69 16.985 17.03 1,808,397
12/05/2014 17.12 17.43 17.12 17.41 1,355,293
12/04/2014 17.11 17.17 16.95 17.07 668,999
12/03/2014 17.07 17.21 16.96 17.1 1,438,350
12/02/2014 17.05 17.18 16.9 17.03 1,166,379
12/01/2014 17.23 17.3 17.01 17.01 1,027,245
11/28/2014 17.55 17.67 17.32 17.34 371,706
11/26/2014 17.78 17.78 17.56 17.58 606,390
11/25/2014 17.59 17.805 17.55 17.78 811,531
11/24/2014 17.43 17.61 17.4 17.55 981,816
11/21/2014 17.78 17.88 17.33 17.34 1,334,773
11/20/2014 17.29 17.57 17.23 17.55 2,351,328
11/19/2014 17.75 17.77 17.35 17.42 1,193,710
11/18/2014 17.83 18.01 17.73 17.74 965,438
11/17/2014 17.79 17.9 17.72 17.8 985,852
11/14/2014 18.03 18.14 17.81 17.83 1,687,647
11/13/2014 17.94 18.09 17.8 17.9 883,873
11/12/2014 17.58 17.93 17.53 17.9 1,798,864
11/11/2014 18.14 18.29 17.87 17.94 1,414,049
11/10/2014 18.13 18.18 17.91 18.1 786,943
11/07/2014 18.14 18.2 17.99 18.12 1,208,088
11/06/2014 18.22 18.22 17.82 18.2 1,252,590
11/05/2014 18.32 18.47 18.2 18.3 1,023,852
11/04/2014 17.97 18.25 17.86 18.21 1,007,226
11/03/2014 18.15 18.2 17.98 18.04 1,064,806
10/31/2014 18.18 18.24 17.99 18.13 1,268,866
10/30/2014 17.6 17.97 17.58 17.85 1,220,710
10/29/2014 17.84 17.99 17.47 17.66 1,464,171
10/28/2014 17.39 17.77 17.27 17.77 1,830,545
10/27/2014 17.23 17.335 17.14 17.28 1,389,184
10/24/2014 17.32 17.36 17.14 17.3 1,053,976
10/23/2014 17.28 17.486 17.19 17.27 1,204,179
10/22/2014 17.55 17.585 17.04 17.05 1,160,640
10/21/2014 16.98 17.45 16.94 17.43 1,320,528
10/20/2014 16.56 16.885 16.52 16.83 1,308,599
10/17/2014 16.34 16.66 16.18 16.6 1,525,775
10/16/2014 15.71 16.36 15.69 16.1 1,501,693
10/15/2014 16.21 16.235 15.68 15.98 2,172,479
10/14/2014 16.4 16.72 16.31 16.46 1,838,597
10/13/2014 16.45 16.655 16.26 16.27 1,464,775
10/10/2014 16.43 16.67 16.355 16.43 1,768,140
10/09/2014 17.02 17.02 16.5 16.51 1,489,727
10/08/2014 16.92 17.06 16.75 17.06 1,427,634
10/07/2014 16.87 17.14 16.825 16.93 2,882,928
10/06/2014 17.24 17.24 17 17.01 784,186
10/03/2014 17.22 17.33 17.13 17.14 977,406
10/02/2014 16.97 17.15 16.8 17.01 3,688,034
10/01/2014 16.89 17.12 16.75 16.96 3,552,580
09/30/2014 16.93 17.055 16.79 16.96 2,217,239
09/29/2014 16.72 17.07 16.66 16.93 988,535
09/26/2014 16.85 17.06 16.79 16.95 898,968
09/25/2014 17.06 17.1 16.77 16.84 1,458,286
09/24/2014 17.02 17.18 16.98 17.13 870,888
09/23/2014 17 17.31 16.995 17 1,840,211
09/22/2014 17.04 17.09 16.84 17.06 1,471,545
09/19/2014 17.42 17.47 17.09 17.13 2,031,821
09/18/2014 17.37 17.44 17.28 17.36 734,405
09/17/2014 17.41 17.48 17.13 17.27 940,209
09/16/2014 17.24 17.42 17.18 17.36 1,023,242
09/15/2014 17.4 17.4 17.17 17.27 1,001,826
09/12/2014 17.35 17.4899 17.23 17.42 1,147,599
09/11/2014 17.14 17.42 17.1 17.39 2,916,059
09/10/2014 17.2 17.2901 17.05 17.25 839,636
09/09/2014 17.4 17.41 17.14 17.15 723,615
09/08/2014 17.46 17.57 17.325 17.45 542,483
09/05/2014 17.5 17.59 17.36 17.57 576,448
09/04/2014 17.84 17.97 17.54 17.59 890,579
09/03/2014 18.2 18.2 17.795 17.82 806,920
09/02/2014 17.95 18.14 17.88 18.07 865,763
08/29/2014 17.81 17.935 17.75 17.85 824,169
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
05/27/2014 16.21 16.39 16.1401 16.28 2,606,713
05/23/2014 16.12 16.2 16.05 16.08 2,130,511
05/22/2014 16.09 16.28 16 16.15 915,465
05/21/2014 15.91 16.18 15.87 16.05 1,804,393
05/20/2014 16.01 16.03 15.76 15.86 2,001,491
05/19/2014 15.76 16.15 15.55 16.03 1,282,039
05/16/2014 16.03 16.08 15.76 15.91 1,406,369
05/15/2014 16.4 16.44 15.8 16.06 1,510,431
05/14/2014 16.92 16.98 16.43 16.49 1,459,095
05/13/2014 17.26 17.27 16.98 16.98 1,345,440
05/12/2014 16.87 17.29 16.78 17.26 1,156,255
05/09/2014 16.65 16.84 16.495 16.74 1,066,778
05/08/2014 16.6 17.035 16.6 16.71 1,408,917
05/07/2014 16.56 16.685 16.32 16.6 1,411,294
05/06/2014 16.92 16.98 16.49 16.5 2,050,986
05/05/2014 16.75 17.05 16.5902 17.01 938,698
05/02/2014 16.86 17.2 16.681 16.93 1,422,405
05/01/2014 16.94 17.25 16.64 16.87 3,068,782
04/30/2014 17.05 17.34 16.88 17.25 1,427,802
04/29/2014 16.95 17.12 16.77 17.08 1,620,578
04/28/2014 17 17.26 16.59 16.84 3,063,914
04/25/2014 17.52 17.57 17.24 17.37 1,607,494
04/24/2014 17.76 17.78 17.36 17.64 1,421,859
04/23/2014 17.64 17.7 17.46 17.62 865,232
04/22/2014 17.37 17.77 17.23 17.71 954,088
04/21/2014 17.35 17.51 17.155 17.32 1,166,751
04/17/2014 17.22 17.43 17.0545 17.35 1,067,702
04/16/2014 16.99 17.2 16.94 17.19 984,050
04/15/2014 16.7 16.94 16.48 16.87 1,462,834
04/14/2014 16.99 17.205 16.48 16.65 2,121,365
04/11/2014 17.34 17.34 16.66 16.78 2,905,690
04/10/2014 18.15 18.24 17.46 17.49 1,548,822
04/09/2014 17.95 18.19 17.7 18.16 1,439,022
04/08/2014 17.59 17.9451 17.49 17.85 1,554,531
04/07/2014 18.18 18.22 17.48 17.61 1,784,636
04/04/2014 18.99 19 18.29 18.3 1,862,993
04/03/2014 18.86 18.945 18.585 18.8 1,216,838
04/02/2014 18.61 18.83 18.47 18.8 976,292
04/01/2014 18.14 18.59 18.14 18.54 1,577,564
03/31/2014 17.9 18.165 17.89 18.1 1,514,501
03/28/2014 17.86 18.12 17.73 17.79 1,430,827
03/27/2014 18.29 18.4 17.81 17.84 1,503,843
03/26/2014 18.79 18.851 18.27 18.27 1,301,107
03/25/2014 18.93 19 18.57 18.61 1,132,954
03/24/2014 18.95 19.01 18.6 18.77 1,090,142
03/21/2014 19.27 19.3399 18.88 18.89 1,824,748
03/20/2014 18.78 19.265 18.74 19.15 1,809,978
03/19/2014 18.69 18.815 18.58 18.76 1,295,094
03/18/2014 18.53 18.775 18.52 18.63 1,032,251
03/17/2014 18.64 18.79 18.5 18.54 940,481
03/14/2014 18.43 18.67 18.31 18.5 971,362
03/13/2014 18.78 18.86 18.44 18.51 1,063,311
03/12/2014 18.38 18.78 18.17 18.69 1,151,533
03/11/2014 18.79 18.95 18.57 18.61 1,067,374
03/10/2014 18.75 19.03 18.75 18.82 1,251,797
03/07/2014 18.94 19.08 18.79 18.88 1,515,575
03/06/2014 18.71 19 18.71 18.77 1,655,015
03/05/2014 18.99 18.99 18.55 18.71 2,461,046
03/04/2014 18.78 19.25 18.74 19.03 2,686,457
03/03/2014 18.07 18.64 18.04 18.49 1,982,313
02/28/2014 18.19 18.5 18.18 18.26 1,137,579
02/27/2014 18.06 18.18 17.93 18.16 1,252,381
02/26/2014 18.24 18.28 18.07 18.18 704,943
02/25/2014 18.19 18.3 18.095 18.2 871,171
02/24/2014 18.07 18.31 18.06 18.17 1,172,808
02/21/2014 18.15 18.23 18.05 18.08 924,555
02/20/2014 18.09 18.14 17.83 18.11 969,990
02/19/2014 18.3 18.46 17.94 18.01 1,201,631
02/18/2014 18.33 18.45 18.23 18.4 1,122,523
02/14/2014 18.25 18.52 18.09 18.3 1,674,647
02/13/2014 17.62 18.24 17.51 18.24 2,213,457
02/12/2014 17.9 18.21 17.52 17.84 2,912,134
02/11/2014 17.01 17.36 16.95 17.28 1,617,978
02/10/2014 16.95 17.105 16.74 17.02 1,481,579
02/07/2014 16.69 17.01 16.63 16.99 1,286,810
02/06/2014 16.51 16.73 16.4401 16.67 1,379,426
02/05/2014 16.46 16.53 16.07 16.48 1,266,215
02/04/2014 16.3 16.55 16.13 16.48 1,354,468
02/03/2014 16.94 16.98 16.21 16.23 2,752,156
01/31/2014 16.77 17.13 16.53 16.94 2,297,629
01/30/2014 16.63 17.04 16.6 16.98 1,612,190
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?