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 | -0.09 | -0.453400503778 | 19.85 | 19.97 | 19.64 | 1170 | 19.83808602 | CS |
| 4 | -0.01 | -0.0505816894284 | 19.77 | 20 | 19.2 | 2223 | 19.7114686 | CS |
| 12 | -0.67 | -3.27949094469 | 20.43 | 20.9 | 18.98 | 2065 | 19.92953795 | CS |
| 26 | 2.85 | 16.8539325843 | 16.91 | 22.53 | 16.69 | 6680 | 20.3905069 | CS |
| 52 | 3.56 | 21.975308642 | 16.2 | 22.53 | 14.64 | 5162 | 18.91095486 | CS |
| 156 | -7.72 | -28.0931586608 | 27.48 | 27.74 | 14 | 5612 | 19.56219844 | CS |
| 260 | -6.34 | -24.2911877395 | 26.1 | 27.85 | 14 | 8015 | 22.15001037 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342400 | 19.76 | 0.05 | 0.25 | 19.71 | 19.76 | 19.64 | 658 |
| 1721256000 | 19.71 | -0.21 | -1.05 | 19.97 | 19.97 | 19.71 | 1295 |
| 1721169600 | 19.92 | 0.07 | 0.35 | 19.85 | 19.92 | 19.82 | 1512 |
| 1721083200 | 19.8506 | -0.04 | -0.20 | 19.9 | 19.9 | 19.84 | 772 |
| 1720824000 | 19.89 | 0.12 | 0.61 | 19.85 | 19.9 | 19.66 | 1613 |
| 1720737600 | 19.77 | 0.22 | 1.11 | 19.8748 | 19.9 | 19.26 | 8215 |
| 1720651200 | 19.5534 | -0.05 | -0.24 | 19.85 | 19.85 | 19.51 | 733 |
| 1720564800 | 19.6 | 0.01 | 0.05 | 19.89 | 19.89 | 19.54 | 1338 |
| 1720478400 | 19.59 | -0.01 | -0.05 | 19.26 | 19.92 | 19.26 | 420 |
| 1720219200 | 19.6 | 0 | 0.00 | 20 | 20 | 19.6 | 189 |
| 1720040640 | 19.6 | 0.01 | 0.05 | 19.75 | 19.75 | 19.2782 | 1786 |
| 1719960000 | 19.5901 | -0.28 | -1.41 | 19.92 | 19.92 | 19.33 | 1888 |
| 1719873600 | 19.87 | 0.17 | 0.86 | 19.74 | 19.87 | 19.2 | 3316 |
| 1719614400 | 19.7 | 0 | 0.00 | 19.7 | 19.7 | 19.7 | 0 |
| 1719528000 | 19.7 | 0.22 | 1.13 | 19.75 | 19.83 | 19.41 | 6779 |
| 1719441600 | 19.48 | -0.18 | -0.92 | 19.67 | 19.79 | 19.42 | 2870 |
| 1719355200 | 19.6607 | -0.11 | -0.55 | 19.97 | 19.97 | 19.5101 | 2584 |
| 1719268800 | 19.77 | 0.23 | 1.15 | 19.63 | 19.89 | 19.63 | 2511 |
| 1719009600 | 19.5446 | 0 | 0.02 | 19.77 | 19.9954 | 19.5446 | 1532 |
| 1718923200 | 19.54 | -0.5 | -2.50 | 20 | 20.02 | 19.5301 | 1683 |
| 1718750400 | 20.04 | -0.24 | -1.18 | 20.29 | 20.29 | 20.04 | 795 |
| 1718664000 | 20.28 | 0.48 | 2.42 | 20.28 | 20.28 | 19.96 | 503 |
| 1718404800 | 19.8 | -0.11 | -0.55 | 20.09 | 20.09 | 19.74 | 766 |
| 1718318400 | 19.91 | 0.02 | 0.10 | 20.19 | 20.19 | 19.84 | 628 |
| 1718232000 | 19.89 | -0.11 | -0.55 | 19.99 | 20.41 | 19.89 | 2730 |
| 1718145600 | 20 | -0.01 | -0.05 | 20 | 20 | 19.9 | 224 |
| 1718059200 | 20.01 | -0.13 | -0.62 | 20.29 | 20.29 | 19.7108 | 1952 |
| 1717800000 | 20.135 | -0.3 | -1.44 | 20.4 | 20.4 | 20.13 | 750 |
| 1717713600 | 20.43 | 0.46 | 2.30 | 19.77 | 20.43 | 19.77 | 3195 |
| 1717627200 | 19.9705 | 0.23 | 1.17 | 20.11 | 20.11 | 19.78 | 2043 |
| 1717540800 | 19.74 | -0.06 | -0.30 | 19.74 | 19.91 | 19.74 | 537 |
| 1717454400 | 19.8 | 0.15 | 0.76 | 19.67 | 19.88 | 19.65 | 2311 |
| 1717195200 | 19.65 | -0.35 | -1.75 | 19.92 | 20.1 | 19.65 | 2718 |
| 1717108800 | 20 | 0.36 | 1.86 | 19.74 | 20.2199 | 19.66 | 4347 |
| 1717022400 | 19.635 | -0.15 | -0.73 | 19.87 | 19.87 | 19.635 | 1197 |
| 1716936000 | 19.78 | -0.15 | -0.73 | 20.06 | 20.746 | 19.78 | 2702 |
| 1716590400 | 19.925 | -0.23 | -1.12 | 20.32 | 20.32 | 19.925 | 533 |
| 1716504000 | 20.15 | -0.31 | -1.52 | 20.7 | 20.7 | 20.15 | 1448 |
| 1716417600 | 20.46 | -0.05 | -0.24 | 20.7 | 20.7 | 20.2272 | 1236 |
| 1716331200 | 20.51 | -0.02 | -0.10 | 20.6 | 20.76 | 19.95 | 3226 |
| 1716244800 | 20.53 | 0.3 | 1.48 | 20.52 | 20.53 | 20.07 | 2066 |
| 1715985600 | 20.23 | 0.33 | 1.66 | 20.1 | 20.23 | 19.96 | 1395 |
| 1715899200 | 19.9 | -0.1 | -0.52 | 19.9081 | 20.17 | 19.9 | 1483 |
| 1715812800 | 20.0031 | 0.21 | 1.08 | 19.79 | 20.15 | 19.79 | 2753 |
| 1715726400 | 19.79 | -0.74 | -3.60 | 20.18 | 20.18 | 19.79 | 2526 |
| 1715640000 | 20.53 | 0.04 | 0.20 | 20.48 | 20.6 | 20.09 | 2750 |
| 1715380800 | 20.49 | 0.69 | 3.48 | 20.47 | 20.49 | 19.8407 | 1722 |
| 1715294400 | 19.8 | -0.37 | -1.83 | 20.46 | 20.46 | 19.57 | 4413 |
| 1715208000 | 20.17 | -0.18 | -0.89 | 20.49 | 20.49 | 19.92 | 3000 |
| 1715121600 | 20.3503 | 0.34 | 1.70 | 20.49 | 20.49 | 20.3503 | 739 |
| 1715035200 | 20.0101 | 0.27 | 1.37 | 20.06 | 20.44 | 20.0101 | 1598 |
| 1714776000 | 19.74 | 0.76 | 4.00 | 19.23 | 19.97 | 19.23 | 903 |
| 1714689600 | 18.98 | -1.51 | -7.37 | 20.48 | 20.48 | 18.98 | 3169 |
| 1714603200 | 20.49 | 0.35 | 1.74 | 20.5 | 20.5 | 20.14 | 2423 |
| 1714516800 | 20.14 | -0.56 | -2.71 | 20.9 | 20.9 | 20.14 | 4335 |
| 1714430400 | 20.7 | 0.6 | 2.99 | 20.33 | 20.9 | 20.2788 | 2506 |
| 1714171200 | 20.1 | -0.05 | -0.22 | 20.43 | 20.43 | 20.025 | 2347 |
| 1714084800 | 20.145 | -0.31 | -1.49 | 20.35 | 20.4499 | 20.0817 | 1085 |
| 1713998400 | 20.45 | 0.45 | 2.25 | 20.26 | 20.45 | 19.7601 | 4315 |
| 1713912000 | 20 | 0.02 | 0.10 | 20.02 | 20.02 | 19.95 | 603 |
| 1713825600 | 19.98 | 0.13 | 0.65 | 19.91 | 19.99 | 19.82 | 1546 |
| 1713566400 | 19.85 | -0.02 | -0.11 | 19.9 | 19.9756 | 19.76 | 6421 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
