CNO Financial Group Inc (CNO-A)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.257201646091 | 19.44 | 19.63 | 19.05 | 22762 | 19.14671485 | CS |
| 4 | -0.94 | -4.60107684777 | 20.43 | 21.1119 | 18.87 | 6626 | 19.32325114 | CS |
| 12 | -2.05 | -9.51717734448 | 21.54 | 22 | 18.87 | 3715 | 20.13749799 | CS |
| 26 | -0.26 | -1.3164556962 | 19.75 | 22.22 | 18.87 | 2841 | 20.39116868 | CS |
| 52 | 2.09 | 12.0114942529 | 17.4 | 22.53 | 16.69 | 4801 | 20.30524026 | CS |
| 156 | -7.06 | -26.5913370998 | 26.55 | 26.55 | 14 | 5419 | 18.79361188 | CS |
| 260 | -6.61 | -25.3256704981 | 26.1 | 27.85 | 14 | 7435 | 22.07280699 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735861200 | 19.49 | 0.37 | 1.94 | 19.16 | 19.49 | 19.16 | 5954 |
| 1735688400 | 19.12 | -0.19 | -0.98 | 19.23 | 19.46 | 19.05 | 83217 |
| 1735602000 | 19.31 | 0.09 | 0.47 | 19.18 | 19.4 | 19.14 | 462 |
| 1735342800 | 19.22 | -0.32 | -1.64 | 19.44 | 19.63 | 19.22 | 1416 |
| 1735256400 | 19.54 | -0.42 | -2.10 | 20 | 20 | 19.26 | 3416 |
| 1735077840 | 19.96 | -0.05 | -0.25 | 19.66 | 19.96 | 19.41 | 1503 |
| 1734997200 | 20.01 | 0.75 | 3.90 | 19.24 | 20.17 | 19.24 | 1387 |
| 1734738000 | 19.2587 | -0.71 | -3.56 | 19.79 | 19.79 | 19.2587 | 264 |
| 1734651600 | 19.97 | 0.28 | 1.40 | 20.4 | 20.4 | 18.87 | 1887 |
| 1734565200 | 19.6937 | 0.09 | 0.48 | 19.52 | 19.82 | 19.52 | 4723 |
| 1734478800 | 19.6 | -0.21 | -1.06 | 19.645 | 19.645 | 19.47 | 1123 |
| 1734392400 | 19.81 | 0.09 | 0.46 | 19.59 | 19.81 | 19.59 | 2719 |
| 1734133200 | 19.72 | -0.11 | -0.55 | 19.82 | 19.82 | 19.69 | 1259 |
| 1734046800 | 19.83 | -0.41 | -2.03 | 20.21 | 20.21 | 19.83 | 3611 |
| 1733960400 | 20.24 | -0.24 | -1.18 | 20.6 | 20.79 | 20.19 | 3088 |
| 1733874000 | 20.4825 | 0.1 | 0.50 | 20.22 | 20.4825 | 20.22 | 557 |
| 1733787600 | 20.38 | -0.42 | -2.01 | 20.52 | 20.62 | 20.3 | 2184 |
| 1733528400 | 20.7973 | 0.37 | 1.80 | 20.43 | 21.1119 | 20.43 | 490 |
| 1733442000 | 20.43 | -0.47 | -2.25 | 20.63 | 20.79 | 20.43 | 849 |
| 1733355600 | 20.9 | 0 | 0.00 | 20.96 | 20.96 | 20.9 | 139 |
| 1733269200 | 20.9 | 0 | 0.00 | 20.67 | 20.9 | 20.56 | 42 |
| 1733182800 | 20.9 | -0.03 | -0.14 | 20.96 | 20.96 | 20.9 | 1466 |
| 1732917840 | 20.93 | 0.16 | 0.77 | 20.93 | 20.93 | 20.93 | 302 |
| 1732750800 | 20.77 | 0 | 0.00 | 20.63 | 21.07 | 20.63 | 313 |
| 1732664400 | 20.77 | -0.53 | -2.49 | 20.91 | 21.04 | 20.69 | 558 |
| 1732578000 | 21.3 | 0.72 | 3.50 | 20.78 | 21.3 | 20.78 | 3067 |
| 1732318800 | 20.58 | -0.04 | -0.19 | 20.57 | 20.85 | 20.57 | 1732 |
| 1732232400 | 20.6201 | 0.27 | 1.33 | 20.21 | 20.65 | 20.21 | 1073 |
| 1732146000 | 20.35 | 0.05 | 0.25 | 20.2 | 20.45 | 20.2 | 1153 |
| 1732059600 | 20.3 | -0.7 | -3.33 | 20.64 | 20.64 | 20.3 | 495 |
| 1731973200 | 21 | 0 | 0.00 | 20.97 | 21.03 | 20.88 | 496 |
| 1731714000 | 21 | 0.32 | 1.55 | 20.6 | 21.08 | 20.385 | 1864 |
| 1731627600 | 20.68 | -0.21 | -1.01 | 20.78 | 20.78 | 20.41 | 1318 |
| 1731541200 | 20.89 | 0.45 | 2.20 | 20.45 | 20.89 | 20.45 | 34827 |
| 1731454800 | 20.44 | -0.76 | -3.58 | 21.2 | 21.34 | 20.44 | 2396 |
| 1731368400 | 21.2 | 0 | 0.00 | 21.2 | 21.23 | 21.2 | 313 |
| 1731109200 | 21.2 | 0.2 | 0.96 | 21.39 | 21.4 | 21 | 8994 |
| 1731022800 | 20.9975 | -0.74 | -3.42 | 21.52 | 21.7399 | 20.9975 | 1106 |
| 1730936400 | 21.74 | 0.06 | 0.28 | 21.49 | 21.8 | 21.49 | 2454 |
| 1730850000 | 21.68 | -0.12 | -0.55 | 21.75 | 21.75 | 21.68 | 3201 |
| 1730763600 | 21.8 | 0.34 | 1.58 | 21.4179 | 21.8 | 21.4179 | 1810 |
| 1730500800 | 21.46 | -0.25 | -1.15 | 21.57 | 21.66 | 21.3853 | 1900 |
| 1730414400 | 21.71 | 0.31 | 1.45 | 21.4 | 21.84 | 21.4 | 2712 |
| 1730328000 | 21.4 | -0.07 | -0.33 | 21.4 | 21.75 | 21.4 | 365 |
| 1730241600 | 21.47 | -0.41 | -1.87 | 21.69 | 21.69 | 21.47 | 594 |
| 1730155200 | 21.88 | 0.14 | 0.64 | 21.8 | 21.89 | 21.635 | 1996 |
| 1729896000 | 21.74 | -0.05 | -0.23 | 21.88 | 21.88 | 21.54 | 1868 |
| 1729809600 | 21.79 | -0.07 | -0.32 | 21.79 | 21.7999 | 21.5 | 1442 |
| 1729723200 | 21.86 | -0.04 | -0.18 | 21.8 | 21.8799 | 21.8 | 768 |
| 1729636800 | 21.9 | 0.28 | 1.30 | 21.48 | 21.9 | 21.48 | 519 |
| 1729550400 | 21.62 | -0.07 | -0.32 | 21.62 | 21.77 | 21.62 | 488 |
| 1729291200 | 21.69 | -0.26 | -1.18 | 21.69 | 21.69 | 21.69 | 127 |
| 1729204800 | 21.95 | -0.05 | -0.23 | 22 | 22 | 21.95 | 5177 |
| 1729118400 | 22 | 0.27 | 1.24 | 21.8 | 22 | 21.8 | 2048 |
| 1729032000 | 21.73 | -0.02 | -0.09 | 21.75 | 21.75 | 21.63 | 1456 |
| 1728945600 | 21.75 | 0 | 0.00 | 21.65 | 21.75 | 21.65 | 502 |
| 1728686400 | 21.75 | 0.09 | 0.42 | 21.54 | 21.75 | 21.54 | 538 |
| 1728600000 | 21.66 | 0.12 | 0.55 | 21.75 | 21.81 | 21.55 | 2345 |
| 1728513600 | 21.5424 | -0.08 | -0.36 | 21.54 | 21.5424 | 21.54 | 1054 |
| 1728427200 | 21.62 | -0.03 | -0.14 | 21.87 | 21.87 | 21.55 | 925 |
| 1728340800 | 21.65 | 0.05 | 0.23 | 21.64 | 21.65 | 21.26 | 305 |
| 1728081600 | 21.6 | -0.41 | -1.86 | 21.92 | 21.92 | 21.56 | 3279 |
| 1727995200 | 22.01 | 0.01 | 0.05 | 21.92 | 22.22 | 21.92 | 3990 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
