CNO Financial Group, Inc. Historical Stock Prices

CNO 
$18.22
*  
0.33
1.84%
Get CNO Alerts
*Delayed - data as of May 27, 2015  -  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

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

Select the Timeframe:

Results for: 1 Year, From 26-MAY-2014 TO 26-MAY-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  17.94  18.26  17.90  18.22 1,317,571
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
04/27/2015 17.82 17.84 17.39 17.55 1,679,756
04/24/2015 18.1 18.12 17.785 17.79 1,383,188
04/23/2015 17.9 18.18 17.78 18.11 1,677,577
04/22/2015 17.91 18.085 17.73 17.99 2,204,873
04/21/2015 17.9 17.96 17.73 17.92 1,685,756
04/20/2015 17.52 17.87 17.48 17.83 1,432,083
04/17/2015 17.54 17.57 17.29 17.47 1,648,829
04/16/2015 17.66 17.77 17.58 17.74 1,062,121
04/15/2015 17.58 17.82 17.54 17.72 1,182,949
04/14/2015 17.66 17.77 17.43 17.58 1,666,971
04/13/2015 17.67 17.8 17.54 17.7 1,171,940
04/10/2015 17.97 18 17.525 17.72 1,647,470
04/09/2015 17.51 18 17.475 17.97 1,602,835
04/08/2015 17.5 17.58 17.34 17.54 1,931,906
04/07/2015 17.77 17.8 17.45 17.49 3,074,369
04/06/2015 17.63 17.92 17.54 17.81 25,123,550
04/02/2015 17.95 18.08 17.55 17.79 11,150,440
04/01/2015 17.19 17.28 16.94 17.13 994,125
03/31/2015 17.11 17.28 17.03 17.22 792,044
03/30/2015 17 17.38 16.95 17.24 690,997
03/27/2015 17.02 17.05 16.84 16.94 702,716
03/26/2015 16.98 17.12 16.82 17.05 1,362,513
03/25/2015 17.29 17.39 16.96 16.99 813,984
03/24/2015 17.43 17.49 17.26 17.28 769,161
03/23/2015 17.39 17.54 17.27 17.46 1,210,816
03/20/2015 17.18 17.44 17.04 17.39 1,559,657
03/19/2015 17.27 17.33 16.91 17.09 813,079
03/18/2015 17.31 17.43 17.17 17.3 1,373,601
03/17/2015 17.31 17.53 17.25 17.4 1,078,808
03/16/2015 17.14 17.47 16.96 17.42 1,639,144
03/13/2015 16.97 17.1 16.65 17.08 1,215,748
03/12/2015 16.91 17.05 16.79 17 1,057,142
03/11/2015 16.06 16.75 15.98 16.73 1,530,566
03/10/2015 16.53 16.55 16.02 16.03 1,400,385
03/09/2015 16.97 16.97 16.465 16.76 1,464,557
03/06/2015 16.55 17.2 16.55 16.93 2,713,402
03/05/2015 16.33 16.69 16.23 16.6 1,436,836
03/04/2015 16.21 16.38 16.06 16.32 1,008,247
03/03/2015 16.22 16.38 16.195 16.29 940,724
03/02/2015 16.25 16.43 16.15 16.3 971,830
02/27/2015 16.36 16.46 16.26 16.26 903,726
02/26/2015 16.38 16.48 16.22 16.35 626,662
02/25/2015 16.44 16.56 16.275 16.42 572,919
02/24/2015 16.49 16.77 16.47 16.49 623,375
02/23/2015 16.35 16.51 16.23 16.46 548,110
02/20/2015 16.51 16.59 16.14 16.39 1,350,925
02/19/2015 16.31 16.76 16.27 16.62 880,812
02/18/2015 16.71 16.78 16.4 16.45 919,536
02/17/2015 16.97 17.04 16.71 16.79 918,614
02/13/2015 16.98 17.125 16.89 17.02 964,200
02/12/2015 16.81 17.02 16.73 16.99 828,978
02/11/2015 16.81 17.04 16.47 16.67 2,010,600
02/10/2015 16.91 17.04 16.65 16.89 1,071,569
02/09/2015 16.84 17.1 16.805 16.83 1,222,920
02/06/2015 16.71 17.11 16.7 16.95 1,296,188
02/05/2015 16.37 16.65 16.28 16.6 804,697
02/04/2015 16.51 16.79 16.31 16.35 1,279,666
02/03/2015 16.35 16.72 16.32 16.63 1,364,113
02/02/2015 15.61 16.24 15.56 16.18 1,587,929
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
*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?