CNO Financial Group, Inc. Historical Stock Prices

CNO 
$17.845
*  
0.075
0.42%
Get CNO Alerts
*Delayed - data as of Aug. 29, 2014 15:59 ET  -  Find a broker to begin trading CNO now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    CNO After Hours
 
 
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: 1 Year, From 28-AUG-2013 TO 28-AUG-2014

Date Open High Low Close / Last Volume
15:59  17.90  17.935  17.75  17.845 712,886
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
01/29/2014 16.62 16.76 16.43 16.49 1,461,627
01/28/2014 16.72 16.91 16.72 16.87 1,209,737
01/27/2014 17.04 17.07 16.49 16.73 1,458,732
01/24/2014 17.75 17.91 17.03 17.07 2,362,701
01/23/2014 18.2 18.22 17.8 17.9 1,228,408
01/22/2014 18.18 18.32 18.08 18.26 1,029,491
01/21/2014 18.26 18.33 18.12 18.19 1,186,569
01/17/2014 18.26 18.26 18.13 18.16 1,068,697
01/16/2014 18.2 18.25 18.04 18.16 1,029,297
01/15/2014 18.08 18.27 18.05 18.24 1,099,420
01/14/2014 17.82 18.1 17.8 18.06 1,031,563
01/13/2014 18.09 18.25 17.7 17.77 1,085,936
01/10/2014 18.15 18.15 17.91 18.09 996,614
01/09/2014 18.19 18.19 17.92 18.12 1,646,073
01/08/2014 18.21 18.23 17.835 18.09 2,544,521
01/07/2014 18 18.235 17.95 18.17 1,796,519
01/06/2014 17.82 18.19 17.785 17.91 2,326,316
01/03/2014 17.62 17.77 17.535 17.69 1,862,030
01/02/2014 17.63 17.66 17.37 17.51 1,567,918
12/31/2013 17.61 17.78 17.51 17.69 1,126,068
12/30/2013 17.78 17.78 17.51 17.53 754,501
12/27/2013 17.82 17.85 17.67 17.74 786,346
12/26/2013 17.81 17.91 17.69 17.74 860,972
12/24/2013 17.65 17.78 17.61 17.72 532,481
12/23/2013 17.61 17.76 17.508 17.68 1,457,407
12/20/2013 17.33 17.51 17.15 17.48 1,816,062
12/19/2013 17.27 17.37 17.17 17.27 1,231,039
12/18/2013 17.2 17.26 16.905 17.24 2,008,590
12/17/2013 17 17 16.77 16.84 1,019,530
12/16/2013 16.93 17.05 16.856 16.93 1,339,736
12/13/2013 16.97 17 16.79 16.87 1,438,950
12/12/2013 16.8 16.94 16.76 16.94 1,595,268
12/11/2013 16.96 16.98 16.77 16.84 1,774,752
12/10/2013 16.59 16.97 16.56 16.9 1,573,974
12/09/2013 16.64 16.73 16.54 16.61 1,065,441
12/06/2013 16.82 16.86 16.62 16.67 1,277,386
12/05/2013 16.67 16.75 16.541 16.61 671,162
12/04/2013 16.62 16.835 16.56 16.73 832,724
12/03/2013 16.73 16.83 16.595 16.67 1,185,884
12/02/2013 16.9 17.05 16.81 16.81 1,263,428
11/29/2013 17.03 17.03 16.9 16.92 564,792
11/27/2013 17 17.05 16.87 16.96 1,054,756
11/26/2013 16.93 17.05 16.9 16.94 1,244,039
11/25/2013 16.84 16.93 16.79 16.85 1,373,204
11/22/2013 16.65 16.78 16.52 16.76 1,725,573
11/21/2013 16.51 16.8 16.51 16.64 1,458,136
11/20/2013 16.22 16.55 16.19 16.39 1,380,490
11/19/2013 16.44 16.51 16.16 16.18 2,023,360
11/18/2013 16.45 16.59 16.33 16.4 1,992,617
11/15/2013 16.37 16.43 16.19 16.4 1,487,695
11/14/2013 16.52 16.57 16.39 16.44 1,501,103
11/13/2013 16.06 16.47 16.03 16.47 1,322,139
11/12/2013 16.07 16.305 16.05 16.15 1,289,110
11/11/2013 16.02 16.23 16 16.13 1,278,635
11/08/2013 15.47 16.17 15.47 16 1,833,171
11/07/2013 15.78 15.95 15.47 15.47 1,804,294
11/06/2013 15.87 15.95 15.6397 15.7 1,394,106
11/05/2013 15.7 15.82 15.57 15.74 1,243,478
11/04/2013 15.6 15.77 15.6 15.74 1,834,451
11/01/2013 15.58 15.66 15.41 15.56 1,790,064
10/31/2013 15.56 15.73 15.49 15.58 1,820,658
10/30/2013 15.54 15.68 15.47 15.53 1,488,956
10/29/2013 14.89 15.57 14.89 15.54 2,163,902
10/28/2013 14.81 14.9 14.74 14.78 1,642,086
10/25/2013 14.9 14.96 14.76 14.82 875,195
10/24/2013 14.78 14.84 14.69 14.82 917,689
10/23/2013 14.94 14.94 14.67 14.78 1,390,698
10/22/2013 15.13 15.25 14.99 15.04 928,770
10/21/2013 15.09 15.17 15.04 15.1 751,228
10/18/2013 15.14 15.18 14.95 15.07 1,417,408
10/17/2013 14.7 15.04 14.66 15.01 1,496,280
10/16/2013 14.72 14.93 14.71 14.79 1,455,622
10/15/2013 14.61 14.82 14.565 14.59 1,080,855
10/14/2013 14.62 14.69 14.51 14.63 1,354,257
10/11/2013 14.37 14.71 14.37 14.71 1,097,764
10/10/2013 14.18 14.44 14.18 14.43 1,126,425
10/09/2013 14.08 14.12 13.85 14 1,057,604
10/08/2013 14.4 14.43 14.06 14.06 1,404,020
10/07/2013 14.65 14.65 14.43 14.43 1,056,315
10/04/2013 14.51 14.85 14.48 14.83 2,064,420
10/03/2013 14.52 14.65 14.37 14.5 4,072,835
10/02/2013 14.38 14.6 14.35 14.56 2,431,636
10/01/2013 14.41 14.57 14.39 14.48 1,299,458
09/30/2013 14.19 14.49 14.16 14.4 1,672,439
09/27/2013 14.32 14.485 14.31 14.39 1,116,799
09/26/2013 14.5 14.5901 14.35 14.46 1,811,278
09/25/2013 14.16 14.54 14.16 14.43 2,328,693
09/24/2013 14.05 14.3 14.035 14.16 1,132,391
09/23/2013 14.12 14.2 13.99 14.06 1,631,057
09/20/2013 14.35 14.355 14.1 14.19 3,255,895
09/19/2013 14.58 14.59 14.235 14.29 1,890,731
09/18/2013 14.57 14.73 14.45 14.54 2,239,093
09/17/2013 14.6 14.67 14.4 14.55 11,534,080
09/16/2013 14.63 14.7 14.515 14.61 1,520,175
09/13/2013 14.43 14.56 14.33 14.43 1,804,448
09/12/2013 14.61 14.62 14.37 14.37 1,662,700
09/11/2013 14.63 14.7 14.51 14.62 1,685,304
09/10/2013 14.79 14.8 14.645 14.7 3,086,644
09/09/2013 14.53 14.73 14.53 14.69 2,204,758
09/06/2013 14.54 14.64 14.27 14.57 2,861,889
09/05/2013 14.36 14.55 14.36 14.51 1,741,791
09/04/2013 13.85 14.36 13.83 14.31 2,174,612
09/03/2013 13.82 14.02 13.74 13.82 1,304,028
08/30/2013 13.93 13.96 13.57 13.59 1,531,292
08/29/2013 13.84 14.04 13.84 13.95 1,126,953
08/28/2013 13.81 14.035 13.79 13.88 1,099,816
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?