CNO Financial Group Inc (CNO-A)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.62 | -3.08304326206 | 20.11 | 20.3 | 19.1 | 786 | 19.70585899 | CS |
| 4 | -0.53 | -2.64735264735 | 20.02 | 20.51 | 19.1 | 1006 | 20.00261355 | CS |
| 12 | -0.05 | -0.255885363357 | 19.54 | 20.51 | 18.4437 | 1349 | 19.68958061 | CS |
| 26 | -2.54 | -11.5297321834 | 22.03 | 22.22 | 18.4437 | 2480 | 20.11467537 | CS |
| 52 | -2.35 | -10.7600732601 | 21.84 | 22.24 | 18.4437 | 2494 | 20.25290808 | CS |
| 156 | -2.88 | -12.8743853375 | 22.37 | 22.6 | 14 | 5235 | 18.55372492 | CS |
| 260 | -6.61 | -25.3256704981 | 26.1 | 27.85 | 14 | 7179 | 22.10725793 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201600 | 19.49 | 0 | 0.00 | 19.1 | 19.49 | 19.1 | 80 |
| 1743115200 | 19.49 | 0.17 | 0.88 | 19.32 | 19.49 | 19.32 | 258 |
| 1743028800 | 19.32 | -0.98 | -4.83 | 19.72 | 20.1 | 19.32 | 1696 |
| 1742942400 | 20.3 | 0.3 | 1.50 | 20.03 | 20.3 | 20 | 915 |
| 1742856000 | 20 | 0.35 | 1.78 | 19.65 | 20.24 | 19.65 | 645 |
| 1742596800 | 19.6501 | -0.6 | -2.96 | 20.11 | 20.11 | 19.6501 | 417 |
| 1742510400 | 20.25 | 0.25 | 1.25 | 20.01 | 20.41 | 20.01 | 289 |
| 1742424000 | 20 | -0.07 | -0.35 | 19.98 | 20.35 | 19.98 | 324 |
| 1742337600 | 20.07 | -0.35 | -1.71 | 20.07 | 20.07 | 20.07 | 282 |
| 1742251200 | 20.42 | 0.5 | 2.51 | 19.71 | 20.42 | 19.71 | 1033 |
| 1741992000 | 19.92 | 0.03 | 0.15 | 19.7 | 19.92 | 19.7 | 533 |
| 1741905600 | 19.89 | -0.03 | -0.15 | 19.75 | 20.04 | 19.55 | 2252 |
| 1741819200 | 19.92 | -0.02 | -0.10 | 19.75 | 20.05 | 19.64 | 1115 |
| 1741732800 | 19.94 | -0.43 | -2.11 | 20.13 | 20.18 | 19.6 | 3346 |
| 1741646400 | 20.37 | -0.14 | -0.68 | 20.44 | 20.4488 | 20.02 | 1296 |
| 1741390800 | 20.51 | 0.13 | 0.64 | 20.2732 | 20.51 | 20.14 | 790 |
| 1741304400 | 20.38 | -0.13 | -0.63 | 19.66 | 20.4 | 19.5 | 981 |
| 1741218000 | 20.51 | 0.39 | 1.94 | 19.73 | 20.51 | 19.73 | 859 |
| 1741131600 | 20.1199 | 0.04 | 0.20 | 19.78 | 20.1199 | 19.78 | 550 |
| 1741045200 | 20.08 | 0.4 | 2.03 | 19.51 | 20.08 | 19.51 | 789 |
| 1740786000 | 19.68 | -0.39 | -1.94 | 20.02 | 20.11 | 19.65 | 1747 |
| 1740699600 | 20.07 | 0.38 | 1.93 | 19.65 | 20.07 | 19.65 | 544 |
| 1740613200 | 19.69 | 0.08 | 0.41 | 19.53 | 19.76 | 19.5 | 1074 |
| 1740526800 | 19.61 | -0.51 | -2.53 | 20.12 | 20.12 | 19.61 | 940 |
| 1740440400 | 20.12 | 0.35 | 1.78 | 19.76 | 20.12 | 19.76 | 645 |
| 1740181200 | 19.769 | 0 | 0.00 | 19.77 | 19.77 | 19.769 | 142 |
| 1740094800 | 19.769 | 0 | 0.00 | 19.72 | 19.769 | 19.72 | 79 |
| 1740008400 | 19.769 | -0.09 | -0.46 | 19.86 | 20.08 | 19.769 | 524 |
| 1739922000 | 19.86 | -0.17 | -0.85 | 19.83 | 19.86 | 19.83 | 786 |
| 1739576400 | 20.03 | 0.45 | 2.29 | 19.58 | 20.12 | 19.58 | 641 |
| 1739490000 | 19.5811 | -0.27 | -1.35 | 19.6 | 19.6 | 19.5811 | 1411 |
| 1739403600 | 19.85 | 0.31 | 1.58 | 19.48 | 19.85 | 19.48 | 575 |
| 1739317200 | 19.5404 | 0.06 | 0.29 | 19.48 | 19.89 | 19.48 | 1937 |
| 1739230800 | 19.4845 | -0.4 | -1.99 | 18.8 | 19.6 | 18.8 | 639 |
| 1738971600 | 19.88 | -0.09 | -0.45 | 18.89 | 19.91 | 18.89 | 1423 |
| 1738885200 | 19.97 | 0.17 | 0.86 | 19.81 | 19.97 | 19.67 | 756 |
| 1738798800 | 19.8001 | 0.43 | 2.22 | 19.4 | 19.8903 | 19.4 | 2742 |
| 1738712400 | 19.37 | -0.28 | -1.42 | 19.41 | 19.85 | 19.37 | 1767 |
| 1738626000 | 19.65 | -0.04 | -0.20 | 19.65 | 19.65 | 19.4 | 374 |
| 1738366800 | 19.69 | -0.21 | -1.07 | 19.83 | 19.93 | 19.69 | 1882 |
| 1738280400 | 19.9037 | -0.14 | -0.68 | 19.9179 | 20.11 | 19.89 | 380 |
| 1738194000 | 20.04 | 0.15 | 0.77 | 19.8 | 20.04 | 19.65 | 670 |
| 1738107600 | 19.8877 | -0.33 | -1.64 | 20.01 | 20.06 | 19.8877 | 959 |
| 1738021200 | 20.22 | 0.29 | 1.46 | 19.94 | 20.22 | 19.784 | 4029 |
| 1737762000 | 19.93 | 0 | 0.00 | 19.42 | 19.93 | 19.42 | 151 |
| 1737675600 | 19.93 | 0 | 0.00 | 19.93 | 19.93 | 19.93 | 0 |
| 1737589200 | 19.93 | -0.06 | -0.30 | 19.59 | 19.99 | 19.49 | 811 |
| 1737502800 | 19.99 | 0.41 | 2.11 | 19.57 | 19.99 | 19.57 | 2685 |
| 1737157200 | 19.5766 | -0.07 | -0.34 | 19.38 | 19.66 | 19.38 | 718 |
| 1737070800 | 19.6436 | 0.52 | 2.73 | 19.21 | 19.6436 | 19.21 | 1229 |
| 1736984400 | 19.1214 | 0.02 | 0.09 | 19.38 | 19.52 | 19.1214 | 372 |
| 1736898000 | 19.1033 | 0.1 | 0.54 | 18.83 | 19.16 | 18.4437 | 5140 |
| 1736811600 | 19 | -0.08 | -0.40 | 18.94 | 19.05 | 18.78 | 2067 |
| 1736552400 | 19.0756 | -0.31 | -1.62 | 19.35 | 19.35 | 18.973 | 3059 |
| 1736379600 | 19.39 | 0.27 | 1.41 | 18.92 | 19.4 | 18.92 | 11158 |
| 1736293200 | 19.12 | -0.32 | -1.65 | 19.07 | 19.25 | 18.98 | 1283 |
| 1736206800 | 19.44 | -0.36 | -1.82 | 19.12 | 19.44 | 19.12 | 649 |
| 1735947600 | 19.8 | 0.31 | 1.59 | 19.45 | 19.8 | 19.45 | 1614 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
