Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CNO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 28.26 | 0.07 | 0.25% | 28.29 | 28.435 | 28.09 | 502,740 |
| May 09 2024 | 28.19 | 0.55 | 1.99% | 27.64 | 28.35 | 27.64 | 664,743 |
| May 08 2024 | 27.64 | 0.03 | 0.11% | 27.43 | 27.70 | 27.36 | 793,508 |
| May 07 2024 | 27.61 | -0.09 | -0.32% | 27.70 | 27.95 | 27.58 | 953,446 |
| May 06 2024 | 27.70 | 0.59 | 2.18% | 27.55 | 27.935 | 27.42 | 781,428 |
| May 03 2024 | 27.11 | -0.06 | -0.22% | 27.38 | 27.52 | 26.87 | 579,071 |
| May 02 2024 | 27.17 | 0.46 | 1.72% | 26.97 | 27.47 | 26.65 | 772,994 |
| May 01 2024 | 26.71 | 0.38 | 1.44% | 26.29 | 27.12 | 26.29 | 749,772 |
| Apr 30 2024 | 26.33 | -0.56 | -2.08% | 26.15 | 27.03 | 25.75 | 1,103,262 |
| Apr 29 2024 | 26.89 | 0.49 | 1.86% | 26.52 | 27.05 | 26.52 | 1,070,035 |
| Apr 26 2024 | 26.40 | -0.05 | -0.19% | 26.38 | 26.46 | 26.20 | 549,408 |
| Apr 25 2024 | 26.45 | -0.44 | -1.64% | 26.71 | 26.73 | 26.345 | 492,328 |
| Apr 24 2024 | 26.89 | 0.28 | 1.05% | 26.43 | 26.92 | 26.35 | 663,088 |
| Apr 23 2024 | 26.61 | 0.18 | 0.68% | 26.44 | 26.68 | 26.35 | 900,911 |
| Apr 22 2024 | 26.43 | 0.24 | 0.92% | 26.36 | 26.655 | 26.181 | 669,573 |
| Apr 19 2024 | 26.19 | 0.50 | 1.95% | 25.79 | 26.20 | 25.73 | 830,102 |
| Apr 18 2024 | 25.69 | 0.57 | 2.27% | 25.28 | 25.77 | 25.28 | 1,218,371 |
| Apr 17 2024 | 25.12 | -0.49 | -1.91% | 25.69 | 25.73 | 25.075 | 738,068 |
| Apr 16 2024 | 25.61 | 0.40 | 1.59% | 25.44 | 25.655 | 25.195 | 1,366,315 |
| Apr 15 2024 | 25.21 | -0.21 | -0.83% | 25.61 | 25.78 | 25.13 | 587,781 |
| Apr 12 2024 | 25.42 | 0.26 | 1.03% | 25.12 | 25.5099 | 25.11 | 702,919 |
| Apr 11 2024 | 25.16 | -0.89 | -3.42% | 26.01 | 26.01 | 24.92 | 1,574,125 |
| Apr 10 2024 | 26.05 | -0.69 | -2.58% | 26.24 | 26.35 | 25.80 | 632,704 |
| Apr 09 2024 | 26.74 | -0.34 | -1.26% | 27.10 | 27.15 | 26.52 | 447,734 |
| Apr 08 2024 | 27.08 | 0.24 | 0.89% | 26.93 | 27.25 | 26.78 | 608,564 |
| Apr 05 2024 | 26.84 | 0.08 | 0.30% | 26.67 | 26.92 | 26.60 | 655,905 |
| Apr 04 2024 | 26.76 | -0.17 | -0.63% | 27.22 | 27.38 | 26.64 | 592,969 |
| Apr 03 2024 | 26.93 | 0.02 | 0.07% | 26.86 | 27.215 | 26.83 | 534,278 |
| Apr 02 2024 | 26.91 | -0.29 | -1.07% | 27.12 | 27.23 | 26.855 | 667,836 |
| Apr 01 2024 | 27.20 | -0.28 | -1.02% | 27.45 | 27.455 | 27.08 | 471,494 |
| Mar 28 2024 | 27.48 | 0.08 | 0.29% | 27.43 | 27.6775 | 27.345 | 898,960 |
| Mar 27 2024 | 27.40 | 0.44 | 1.63% | 27.08 | 27.475 | 27.08 | 976,758 |
| Mar 26 2024 | 26.96 | 0.10 | 0.37% | 26.94 | 27.12 | 26.79 | 541,132 |
| Mar 25 2024 | 26.86 | 0.31 | 1.17% | 26.58 | 27.10 | 26.56 | 624,714 |
| Mar 22 2024 | 26.55 | -0.61 | -2.25% | 27.20 | 27.25 | 26.51 | 716,246 |
| Mar 21 2024 | 27.16 | 0.08 | 0.30% | 27.19 | 27.29 | 26.94 | 869,599 |
| Mar 20 2024 | 27.08 | 0.35 | 1.31% | 26.63 | 27.195 | 26.547 | 638,671 |
| Mar 19 2024 | 26.73 | 0.40 | 1.52% | 26.39 | 26.765 | 26.39 | 712,530 |
| Mar 18 2024 | 26.33 | -0.16 | -0.60% | 26.45 | 26.51 | 26.2132 | 1,084,883 |
| Mar 15 2024 | 26.49 | 0.17 | 0.65% | 26.07 | 26.54 | 26.07 | 1,812,562 |
| Mar 14 2024 | 26.32 | -0.48 | -1.79% | 26.68 | 26.78 | 26.035 | 797,315 |
| Mar 13 2024 | 26.80 | 0.09 | 0.34% | 26.71 | 27.08 | 26.71 | 585,690 |
| Mar 12 2024 | 26.71 | -0.12 | -0.45% | 26.74 | 26.89 | 26.495 | 966,002 |
| Mar 11 2024 | 26.83 | 0.06 | 0.22% | 26.64 | 26.87 | 26.47 | 455,569 |
| Mar 08 2024 | 26.77 | 0.09 | 0.34% | 26.84 | 27.05 | 26.73 | 555,132 |
| Mar 07 2024 | 26.68 | -0.17 | -0.63% | 26.86 | 27.10 | 26.495 | 828,936 |
| Mar 06 2024 | 26.85 | 0.01 | 0.04% | 26.50 | 26.945 | 26.18 | 973,861 |
| Mar 05 2024 | 26.84 | 0.13 | 0.49% | 26.53 | 27.025 | 26.53 | 561,196 |
| Mar 04 2024 | 26.71 | -0.26 | -0.96% | 26.81 | 26.97 | 26.615 | 663,951 |
| Mar 01 2024 | 26.97 | 0.28 | 1.05% | 26.68 | 27.02 | 26.53 | 530,082 |
| Feb 29 2024 | 26.69 | -0.02 | -0.07% | 27.02 | 27.03 | 26.47 | 2,199,576 |
| Feb 28 2024 | 26.71 | 0.00 | 0.00% | 26.65 | 27.01 | 26.62 | 565,425 |
| Feb 27 2024 | 26.71 | 0.13 | 0.49% | 26.61 | 26.86 | 26.60 | 568,391 |
| Feb 26 2024 | 26.58 | -0.41 | -1.52% | 26.78 | 27.145 | 26.58 | 459,818 |
| Feb 23 2024 | 26.99 | 0.15 | 0.56% | 26.83 | 27.22 | 26.78 | 495,800 |
| Feb 22 2024 | 26.84 | 0.04 | 0.15% | 26.80 | 27.05 | 26.70 | 607,193 |
| Feb 21 2024 | 26.80 | 0.03 | 0.11% | 26.80 | 26.83 | 26.52 | 794,024 |
| Feb 20 2024 | 26.77 | -0.22 | -0.82% | 26.63 | 27.08 | 26.61 | 528,096 |
| Feb 16 2024 | 26.99 | -0.49 | -1.78% | 27.27 | 27.51 | 26.94 | 656,832 |
| Feb 15 2024 | 27.48 | 0.87 | 3.27% | 26.76 | 27.57 | 26.755 | 916,234 |
| Feb 14 2024 | 26.61 | -0.02 | -0.08% | 26.87 | 26.97 | 26.49 | 1,091,743 |
| Feb 13 2024 | 26.63 | -0.76 | -2.77% | 27.03 | 27.21 | 26.38 | 889,374 |
