Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CNO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19 2024 | 36.02 | 0.26 | 0.73% | 36.29 | 36.54 | 35.86 | 645,425 |
| Dec 18 2024 | 35.76 | -1.76 | -4.69% | 37.39 | 37.645 | 35.53 | 896,144 |
| Dec 17 2024 | 37.52 | -0.76 | -1.99% | 37.91 | 38.02 | 37.305 | 951,363 |
| Dec 16 2024 | 38.28 | 0.25 | 0.66% | 37.87 | 38.32 | 37.81 | 711,085 |
| Dec 13 2024 | 38.03 | -0.07 | -0.18% | 38.20 | 38.43 | 37.95 | 439,625 |
| Dec 12 2024 | 38.10 | -0.12 | -0.31% | 38.65 | 38.77 | 37.87 | 569,573 |
| Dec 11 2024 | 38.22 | 0.42 | 1.11% | 38.17 | 38.43 | 37.88 | 912,805 |
| Dec 10 2024 | 37.80 | -0.75 | -1.95% | 38.015 | 38.34 | 37.36 | 809,109 |
| Dec 09 2024 | 38.55 | -0.42 | -1.08% | 38.99 | 39.39 | 38.48 | 541,821 |
| Dec 06 2024 | 38.97 | -0.36 | -0.92% | 39.35 | 39.46 | 38.78 | 488,711 |
| Dec 05 2024 | 39.33 | 0.04 | 0.10% | 39.29 | 39.545 | 39.05 | 652,412 |
| Dec 04 2024 | 39.29 | 0.09 | 0.23% | 39.175 | 39.37 | 38.70 | 564,774 |
| Dec 03 2024 | 39.20 | -0.16 | -0.41% | 39.63 | 39.73 | 38.96 | 689,798 |
| Dec 02 2024 | 39.36 | -0.54 | -1.35% | 39.90 | 39.90 | 39.31 | 1,374,585 |
| Nov 29 2024 | 39.90 | -0.26 | -0.65% | 40.33 | 40.52 | 39.84 | 274,873 |
| Nov 27 2024 | 40.16 | -0.34 | -0.84% | 40.77 | 40.91 | 40.05 | 349,675 |
| Nov 26 2024 | 40.50 | 0.17 | 0.42% | 40.09 | 40.55 | 39.81 | 602,317 |
| Nov 25 2024 | 40.33 | 0.42 | 1.05% | 40.14 | 40.78 | 40.14 | 1,021,060 |
| Nov 22 2024 | 39.91 | 0.53 | 1.35% | 39.56 | 39.965 | 39.55 | 505,128 |
| Nov 21 2024 | 39.38 | 0.55 | 1.42% | 39.235 | 39.64 | 39.13 | 446,966 |
| Nov 20 2024 | 38.83 | -0.13 | -0.33% | 39.09 | 39.21 | 38.57 | 544,701 |
| Nov 19 2024 | 38.96 | 0.01 | 0.03% | 38.55 | 39.09 | 38.34 | 576,372 |
| Nov 18 2024 | 38.95 | 0.00 | 0.00% | 39.00 | 39.225 | 38.885 | 545,791 |
| Nov 15 2024 | 38.95 | -0.10 | -0.26% | 39.41 | 39.41 | 38.62 | 475,356 |
| Nov 14 2024 | 39.05 | -0.21 | -0.53% | 39.475 | 39.495 | 38.74 | 686,661 |
| Nov 13 2024 | 39.26 | -0.34 | -0.86% | 39.55 | 39.7399 | 39.24 | 706,266 |
| Nov 12 2024 | 39.60 | -0.39 | -0.98% | 39.87 | 40.29 | 39.49 | 606,998 |
| Nov 11 2024 | 39.99 | 1.17 | 3.01% | 39.39 | 40.21 | 39.34 | 618,418 |
| Nov 08 2024 | 38.82 | 0.30 | 0.78% | 38.75 | 39.055 | 38.60 | 572,255 |
| Nov 07 2024 | 38.52 | -1.17 | -2.95% | 39.0775 | 39.325 | 38.48 | 1,046,926 |
| Nov 06 2024 | 39.69 | 3.86 | 10.77% | 38.67 | 39.81 | 38.24 | 1,088,361 |
| Nov 05 2024 | 35.83 | 0.08 | 0.22% | 35.71 | 36.15 | 35.59 | 639,877 |
| Nov 04 2024 | 35.75 | -0.17 | -0.47% | 35.98 | 36.3599 | 35.6537 | 800,536 |
| Nov 01 2024 | 35.92 | 1.52 | 4.42% | 34.68 | 36.95 | 34.68 | 1,063,767 |
| Oct 31 2024 | 34.40 | -0.66 | -1.88% | 34.81 | 35.03 | 34.36 | 781,330 |
| Oct 30 2024 | 35.06 | 0.38 | 1.10% | 34.80 | 35.47 | 34.80 | 328,044 |
| Oct 29 2024 | 34.68 | -0.07 | -0.20% | 34.57 | 34.905 | 34.535 | 610,427 |
| Oct 28 2024 | 34.75 | 0.48 | 1.40% | 34.45 | 35.025 | 34.45 | 644,438 |
| Oct 25 2024 | 34.27 | -0.56 | -1.61% | 34.99 | 35.02 | 34.10 | 380,864 |
| Oct 24 2024 | 34.83 | -0.27 | -0.77% | 35.28 | 35.28 | 34.59 | 461,169 |
| Oct 23 2024 | 35.10 | -0.15 | -0.43% | 35.06 | 35.245 | 34.83 | 547,297 |
| Oct 22 2024 | 35.25 | 0.02 | 0.06% | 35.20 | 35.35 | 34.9335 | 648,262 |
| Oct 21 2024 | 35.23 | -0.84 | -2.33% | 36.02 | 36.135 | 35.169 | 691,257 |
| Oct 18 2024 | 36.07 | -0.44 | -1.21% | 36.57 | 36.57 | 36.05 | 489,641 |
| Oct 17 2024 | 36.51 | 0.25 | 0.69% | 36.47 | 36.65 | 36.225 | 413,542 |
| Oct 16 2024 | 36.26 | 0.45 | 1.26% | 35.94 | 36.3999 | 35.91 | 403,932 |
| Oct 15 2024 | 35.81 | 0.42 | 1.19% | 35.39 | 36.3384 | 35.39 | 457,988 |
| Oct 14 2024 | 35.39 | 0.39 | 1.11% | 35.02 | 35.435 | 34.87 | 406,255 |
| Oct 11 2024 | 35.00 | 0.76 | 2.22% | 34.52 | 35.13 | 34.45 | 649,621 |
| Oct 10 2024 | 34.24 | -0.11 | -0.32% | 34.42 | 34.51 | 34.05 | 824,786 |
| Oct 09 2024 | 34.35 | 0.21 | 0.62% | 33.91 | 34.60 | 33.91 | 821,347 |
| Oct 08 2024 | 34.14 | 0.14 | 0.41% | 34.24 | 34.24 | 33.99 | 825,554 |
| Oct 07 2024 | 34.00 | -0.97 | -2.77% | 34.79 | 34.80 | 33.85 | 657,548 |
| Oct 04 2024 | 34.97 | 0.57 | 1.66% | 34.99 | 35.19 | 34.87 | 517,110 |
| Oct 03 2024 | 34.40 | -0.23 | -0.66% | 34.44 | 34.675 | 34.19 | 434,039 |
| Oct 02 2024 | 34.63 | 0.27 | 0.79% | 34.164 | 34.72 | 34.164 | 441,184 |
| Oct 01 2024 | 34.36 | -0.74 | -2.11% | 34.72 | 34.9275 | 34.21 | 480,659 |
| Sep 30 2024 | 35.10 | 0.84 | 2.45% | 34.19 | 35.11 | 33.925 | 748,325 |
| Sep 27 2024 | 34.26 | -0.20 | -0.58% | 34.61 | 34.78 | 34.12 | 808,188 |
| Sep 26 2024 | 34.46 | -0.06 | -0.17% | 34.74 | 34.91 | 34.45 | 528,353 |
| Sep 25 2024 | 34.52 | -0.15 | -0.43% | 34.75 | 34.75 | 34.405 | 756,266 |
| Sep 24 2024 | 34.67 | -0.46 | -1.31% | 34.97 | 35.15 | 34.595 | 575,496 |
| Sep 23 2024 | 35.13 | -0.22 | -0.62% | 35.31 | 35.63 | 35.08 | 888,401 |
