NYSE:CNO
CNO Financial Group Inc Stock Price (Quote)
$27.11
-0.0600 (-0.221%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $24.92 | $27.52 | Friday, 3rd May 2024 CNO stock ended at $27.11. This is 0.221% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.42% from a day low at $26.87 to a day high of $27.52. |
| 90 days | $24.92 | $28.30 | |
| 52 weeks | $20.70 | $28.39 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $27.38 | $27.52 | $26.87 | $27.11 | 561 099 |
| May 02, 2024 | $26.97 | $27.47 | $26.65 | $27.17 | 699 940 |
| May 01, 2024 | $26.29 | $27.10 | $26.29 | $26.71 | 558 118 |
| Apr 30, 2024 | $26.15 | $27.03 | $25.75 | $26.33 | 1 058 759 |
| Apr 29, 2024 | $26.52 | $27.05 | $26.52 | $26.89 | 840 320 |
| Apr 26, 2024 | $26.38 | $26.46 | $26.20 | $26.40 | 526 823 |
| Apr 25, 2024 | $26.71 | $26.73 | $26.35 | $26.45 | 457 805 |
| Apr 24, 2024 | $26.43 | $26.92 | $26.35 | $26.89 | 619 000 |
| Apr 23, 2024 | $26.44 | $26.68 | $26.35 | $26.61 | 887 748 |
| Apr 22, 2024 | $26.36 | $26.66 | $26.18 | $26.43 | 654 220 |
| Apr 19, 2024 | $25.79 | $26.20 | $25.73 | $26.19 | 634 533 |
| Apr 18, 2024 | $25.28 | $25.77 | $25.28 | $25.69 | 1 170 098 |
| Apr 17, 2024 | $25.69 | $25.73 | $25.08 | $25.12 | 716 331 |
| Apr 16, 2024 | $25.44 | $25.66 | $25.20 | $25.61 | 1 339 803 |
| Apr 15, 2024 | $25.61 | $25.78 | $25.13 | $25.21 | 587 430 |
| Apr 12, 2024 | $25.12 | $25.51 | $25.12 | $25.42 | 668 730 |
| Apr 11, 2024 | $26.01 | $26.01 | $24.92 | $25.16 | 1 522 383 |
| Apr 10, 2024 | $26.24 | $26.35 | $25.80 | $26.05 | 588 109 |
| Apr 09, 2024 | $27.10 | $27.15 | $26.52 | $26.74 | 352 424 |
| Apr 08, 2024 | $26.93 | $27.25 | $26.78 | $27.08 | 470 173 |
| Apr 05, 2024 | $26.67 | $26.92 | $26.60 | $26.84 | 571 016 |
| Apr 04, 2024 | $27.22 | $27.38 | $26.65 | $26.76 | 375 766 |
| Apr 03, 2024 | $26.86 | $27.22 | $26.85 | $26.93 | 351 082 |
| Apr 02, 2024 | $27.12 | $27.23 | $26.87 | $26.91 | 442 771 |
| Apr 01, 2024 | $27.45 | $27.46 | $27.11 | $27.20 | 471 494 |
