NYSE:CNO
CNO Financial Group Inc Stock Price (Quote)
$28.08
-0.430 (-1.51%)
At Close: May 23, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $25.75 | $29.09 | Thursday, 23rd May 2024 CNO stock ended at $28.08. This is 1.51% less than the trading day before Wednesday, 22nd May 2024. During the day the stock fluctuated 1.78% from a day low at $28.02 to a day high of $28.52. |
90 days | $24.92 | $29.09 | |
52 weeks | $21.52 | $29.09 |
Date | Open | High | Low | Close | Volume |
Oct 18, 2023 | $24.26 | $24.35 | $24.03 | $24.07 | 542 595 |
Oct 17, 2023 | $24.08 | $24.64 | $24.08 | $24.47 | 420 774 |
Oct 16, 2023 | $23.99 | $24.30 | $23.83 | $24.18 | 449 708 |
Oct 13, 2023 | $24.09 | $24.25 | $23.58 | $23.67 | 384 588 |
Oct 12, 2023 | $23.91 | $23.95 | $23.56 | $23.93 | 451 221 |
Oct 11, 2023 | $23.67 | $24.05 | $23.61 | $23.90 | 333 046 |
Oct 10, 2023 | $24.11 | $24.25 | $23.76 | $23.77 | 468 114 |
Oct 09, 2023 | $23.49 | $24.13 | $23.49 | $24.01 | 219 594 |
Oct 06, 2023 | $23.24 | $23.77 | $23.17 | $23.61 | 399 923 |
Oct 05, 2023 | $23.00 | $23.32 | $23.00 | $23.31 | 491 993 |
Oct 04, 2023 | $22.83 | $23.14 | $22.62 | $23.05 | 328 594 |
Oct 03, 2023 | $23.42 | $23.48 | $22.84 | $22.86 | 560 729 |
Oct 02, 2023 | $23.71 | $23.67 | $23.20 | $23.54 | 546 681 |
Sep 29, 2023 | $24.07 | $24.21 | $23.72 | $23.73 | 568 593 |
Sep 28, 2023 | $23.94 | $24.33 | $23.84 | $24.01 | 892 548 |
Sep 27, 2023 | $23.81 | $24.02 | $23.57 | $23.99 | 809 568 |
Sep 26, 2023 | $24.15 | $24.28 | $23.78 | $23.79 | 1 508 352 |
Sep 25, 2023 | $23.78 | $24.35 | $23.72 | $24.25 | 1 199 596 |
Sep 22, 2023 | $23.45 | $23.90 | $23.46 | $23.87 | 499 326 |
Sep 21, 2023 | $23.57 | $23.69 | $23.39 | $23.53 | 468 307 |
Sep 20, 2023 | $23.97 | $24.11 | $23.64 | $23.68 | 386 224 |
Sep 19, 2023 | $23.85 | $24.11 | $23.84 | $23.91 | 390 986 |
Sep 18, 2023 | $23.84 | $23.92 | $23.59 | $23.80 | 587 316 |
Sep 15, 2023 | $23.63 | $23.87 | $23.49 | $23.86 | 513 412 |
Sep 14, 2023 | $23.71 | $23.93 | $23.74 | $23.88 | 399 632 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CNO stock historical prices to predict future price movements?
Trend Analysis: Examine the CNO stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CNO stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.