CNO Financial Group Inc (CNO) Historical Stock Data
39.91 ↑0.53 (1.35%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CNO is up 0.19% a day on average. There have been 18 days where CNO Financial Group Inc closed green and 12 days where CNO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 39.38 | 39.91 | ↑$0.53 (1.35%) | 39.38 | 39.97 | 509.23K |
| 2024-11-21 | 39.25 | 39.38 | ↑$0.13 (0.33%) | 39.13 | 39.64 | 452.44K |
| 2024-11-20 | 38.80 | 38.83 | ↑$0.03 (0.08%) | 38.57 | 39.21 | 549.24K |
| 2024-11-19 | 38.55 | 38.96 | ↑$0.41 (1.06%) | 38.34 | 39.09 | 581.63K |
| 2024-11-18 | 39.00 | 38.95 | ↓$0.05 (-0.13%) | 38.89 | 39.23 | 546.56K |
| 2024-11-15 | 39.23 | 38.95 | ↓$0.28 (-0.71%) | 38.62 | 39.42 | 500.79K |
| 2024-11-14 | 39.33 | 39.05 | ↓$0.28 (-0.71%) | 38.74 | 39.50 | 693.87K |
| 2024-11-13 | 39.50 | 39.26 | ↓$0.24 (-0.61%) | 39.24 | 39.74 | 712.13K |
| 2024-11-12 | 39.87 | 39.60 | ↓$0.27 (-0.68%) | 39.49 | 40.29 | 607.56K |
| 2024-11-11 | 39.39 | 39.99 | ↑$0.60 (1.52%) | 39.34 | 40.21 | 619.93K |
| 2024-11-08 | 38.75 | 38.82 | ↑$0.07 (0.18%) | 38.60 | 39.06 | 572.36K |
| 2024-11-07 | 39.28 | 38.52 | ↓$0.76 (-1.93%) | 38.48 | 39.33 | 1.06M |
| 2024-11-06 | 38.01 | 39.69 | ↑$1.68 (4.42%) | 37.80 | 39.81 | 1.13M |
| 2024-11-05 | 35.65 | 35.83 | ↑$0.18 (0.50%) | 35.38 | 36.15 | 649.50K |
| 2024-11-04 | 35.98 | 35.75 | ↓$0.23 (-0.64%) | 35.65 | 36.36 | 803.47K |
| 2024-11-01 | 34.68 | 35.92 | ↑$1.24 (3.58%) | 34.68 | 36.95 | 1.07M |
| 2024-10-31 | 34.81 | 34.40 | ↓$0.41 (-1.18%) | 34.36 | 35.03 | 781.47K |
| 2024-10-30 | 34.72 | 35.06 | ↑$0.34 (0.98%) | 34.72 | 35.47 | 330.52K |
| 2024-10-29 | 34.51 | 34.68 | ↑$0.17 (0.49%) | 34.51 | 34.91 | 613.27K |
| 2024-10-28 | 34.45 | 34.75 | ↑$0.30 (0.87%) | 34.45 | 35.03 | 649.77K |
| 2024-10-25 | 34.99 | 34.27 | ↓$0.72 (-2.06%) | 34.10 | 34.99 | 380.86K |
| 2024-10-24 | 35.28 | 34.83 | ↓$0.45 (-1.28%) | 34.59 | 35.28 | 461.32K |
| 2024-10-23 | 35.06 | 35.10 | ↑$0.04 (0.11%) | 34.83 | 35.25 | 547.32K |
| 2024-10-22 | 35.12 | 35.25 | ↑$0.13 (0.37%) | 34.93 | 35.35 | 650.36K |
| 2024-10-21 | 36.02 | 35.23 | ↓$0.79 (-2.19%) | 35.17 | 36.13 | 691.26K |
| 2024-10-18 | 36.57 | 36.07 | ↓$0.50 (-1.37%) | 36.05 | 36.57 | 489.64K |
| 2024-10-17 | 36.47 | 36.51 | ↑$0.04 (0.11%) | 36.23 | 36.65 | 413.54K |
| 2024-10-16 | 35.94 | 36.26 | ↑$0.32 (0.89%) | 35.94 | 36.40 | 403.93K |
| 2024-10-15 | 35.39 | 35.81 | ↑$0.42 (1.19%) | 35.39 | 36.34 | 457.99K |
| 2024-10-14 | 35.02 | 35.39 | ↑$0.37 (1.06%) | 34.87 | 35.44 | 406.26K |
Create an account or log in to view more rows.
$CNO MACD turned bullish
$CNO it begins tomorrow
$CNO take us to the moon
lets goooooo
$CNO prepare your cash to buy dip
$CNO to the moon
$CNO starting to gap up a little
$CNO This was indeed a beautiful day.
$CNO nice gap
$CNO Of course
$CNO I'm not afraid.
I'm long
And I'm strong..........