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 |
|---|---|---|---|---|---|---|---|
| Jan 10 2025 | 1.04 | 0.01 | 0.97% | 1.05 | 1.05 | 1.00 | 38,725 |
| Jan 09 2025 | 1.03 | 0.04 | 4.04% | 0.99 | 1.04 | 0.99 | 27,618 |
| Jan 08 2025 | 0.99 | 0.01 | 1.02% | 0.97 | 1.00 | 0.97 | 41,057 |
| Jan 07 2025 | 0.98 | 0.00 | 0.00% | 1.02 | 1.07 | 0.98 | 63,545 |
| Jan 06 2025 | 0.98 | -0.01 | -1.01% | 1.00 | 1.02 | 0.97 | 98,023 |
| Jan 03 2025 | 0.99 | 0.05 | 5.32% | 0.95 | 1.05 | 0.95 | 75,307 |
| Jan 02 2025 | 0.94 | 0.13 | 16.05% | 0.81 | 0.95 | 0.81 | 96,474 |
| Dec 31 2024 | 0.81 | -0.05 | -5.81% | 0.85 | 0.87 | 0.80 | 65,601 |
| Dec 30 2024 | 0.86 | 0.00 | 0.00% | 0.87 | 0.88 | 0.85 | 22,787 |
| Dec 27 2024 | 0.86 | 0.02 | 2.38% | 0.88 | 0.89 | 0.86 | 42,782 |
| Dec 24 2024 | 0.84 | 0.02 | 2.44% | 0.84 | 0.88 | 0.84 | 24,480 |
| Dec 23 2024 | 0.82 | 0.00 | 0.00% | 0.80 | 0.84 | 0.78 | 41,769 |
| Dec 20 2024 | 0.82 | -0.05 | -5.75% | 0.87 | 0.90 | 0.80 | 80,848 |
| Dec 19 2024 | 0.87 | 0.09 | 11.54% | 0.78 | 0.87 | 0.72 | 147,238 |
| Dec 18 2024 | 0.78 | -0.09 | -10.34% | 0.85 | 0.85 | 0.77 | 66,059 |
| Dec 17 2024 | 0.87 | 0.02 | 2.35% | 0.85 | 0.87 | 0.76 | 231,339 |
| Dec 16 2024 | 0.85 | -0.15 | -15.00% | 0.95 | 0.99 | 0.85 | 235,827 |
| Dec 13 2024 | 1.00 | -0.01 | -0.99% | 0.99 | 1.00 | 0.95 | 43,699 |
| Dec 12 2024 | 1.01 | 0.00 | 0.00% | 1.00 | 1.03 | 1.00 | 22,775 |
| Dec 11 2024 | 1.01 | -0.01 | -0.98% | 1.01 | 1.03 | 1.01 | 42,050 |
| Dec 10 2024 | 1.02 | 0.05 | 5.15% | 1.01 | 1.06 | 1.01 | 74,451 |
| Dec 09 2024 | 0.97 | -0.13 | -11.82% | 1.12 | 1.12 | 0.97 | 167,750 |
| Dec 06 2024 | 1.10 | -0.01 | -0.90% | 1.20 | 1.20 | 1.08 | 54,436 |
| Dec 05 2024 | 1.11 | -0.08 | -6.72% | 1.12 | 1.19 | 1.11 | 23,806 |
| Dec 04 2024 | 1.19 | 0.01 | 0.85% | 1.15 | 1.20 | 1.14 | 14,445 |
| Dec 03 2024 | 1.18 | 0.00 | 0.00% | 1.20 | 1.20 | 1.18 | 15,619 |
| Dec 02 2024 | 1.18 | -0.02 | -1.67% | 1.21 | 1.21 | 1.14 | 74,679 |
| Nov 29 2024 | 1.20 | 0.10 | 9.09% | 1.10 | 1.23 | 1.10 | 189,219 |
| Nov 28 2024 | 1.10 | 0.04 | 3.77% | 1.02 | 1.10 | 1.02 | 11,435 |
| Nov 27 2024 | 1.06 | 0.02 | 1.92% | 1.06 | 1.07 | 0.99 | 52,708 |
| Nov 26 2024 | 1.04 | 0.02 | 1.96% | 1.00 | 1.04 | 1.00 | 32,135 |
| Nov 25 2024 | 1.02 | 0.04 | 4.08% | 0.99 | 1.03 | 0.99 | 66,187 |
| Nov 22 2024 | 0.98 | -0.07 | -6.67% | 1.01 | 1.04 | 0.94 | 103,981 |
| Nov 21 2024 | 1.05 | 0.04 | 3.96% | 1.04 | 1.05 | 1.01 | 5,573 |
| Nov 20 2024 | 1.01 | -0.05 | -4.72% | 1.09 | 1.09 | 0.98 | 45,967 |
| Nov 19 2024 | 1.06 | 0.01 | 0.95% | 1.07 | 1.15 | 1.04 | 112,824 |
| Nov 18 2024 | 1.05 | 0.12 | 12.90% | 0.91 | 1.09 | 0.91 | 280,468 |
| Nov 15 2024 | 0.93 | -0.03 | -3.13% | 0.95 | 0.98 | 0.93 | 20,399 |
| Nov 14 2024 | 0.96 | 0.03 | 3.23% | 0.93 | 0.99 | 0.92 | 39,882 |
| Nov 13 2024 | 0.93 | -0.10 | -9.71% | 1.00 | 1.01 | 0.88 | 321,123 |
| Nov 12 2024 | 1.03 | -0.05 | -4.63% | 1.06 | 1.12 | 0.97 | 184,251 |
| Nov 11 2024 | 1.08 | -0.06 | -5.26% | 1.18 | 1.18 | 1.06 | 87,706 |
| Nov 08 2024 | 1.14 | 0.11 | 10.68% | 1.03 | 1.24 | 0.98 | 279,763 |
| Nov 07 2024 | 1.03 | -0.06 | -5.50% | 1.05 | 1.10 | 1.00 | 265,223 |
| Nov 06 2024 | 1.09 | -0.13 | -10.66% | 1.16 | 1.20 | 0.93 | 369,867 |
| Nov 05 2024 | 1.22 | -0.04 | -3.17% | 1.30 | 1.30 | 1.15 | 89,580 |
| Nov 04 2024 | 1.26 | -0.10 | -7.35% | 1.35 | 1.35 | 1.16 | 111,833 |
| Nov 01 2024 | 1.36 | -0.06 | -4.23% | 1.43 | 1.43 | 1.34 | 34,365 |
| Oct 31 2024 | 1.42 | -0.05 | -3.40% | 1.45 | 1.45 | 1.39 | 9,246 |
| Oct 30 2024 | 1.47 | 0.05 | 3.52% | 1.43 | 1.47 | 1.39 | 11,990 |
| Oct 29 2024 | 1.42 | -0.09 | -5.96% | 1.52 | 1.52 | 1.42 | 24,357 |
| Oct 28 2024 | 1.51 | 0.00 | 0.00% | 1.52 | 1.54 | 1.45 | 73,702 |
| Oct 25 2024 | 1.51 | 0.06 | 4.14% | 1.38 | 1.52 | 1.38 | 45,997 |
| Oct 24 2024 | 1.45 | 0.09 | 6.62% | 1.32 | 1.45 | 1.32 | 51,210 |
| Oct 23 2024 | 1.36 | -0.04 | -2.86% | 1.36 | 1.40 | 1.32 | 40,096 |
| Oct 22 2024 | 1.40 | -0.09 | -6.04% | 1.49 | 1.49 | 1.37 | 31,862 |
| Oct 21 2024 | 1.49 | 0.02 | 1.36% | 1.49 | 1.54 | 1.41 | 91,157 |
| Oct 18 2024 | 1.47 | -0.08 | -5.16% | 1.55 | 1.55 | 1.42 | 82,190 |
| Oct 17 2024 | 1.55 | 0.15 | 10.71% | 1.42 | 1.59 | 1.42 | 159,661 |
| Oct 16 2024 | 1.40 | 0.07 | 5.26% | 1.36 | 1.44 | 1.34 | 85,283 |
| Oct 15 2024 | 1.33 | -0.04 | -2.92% | 1.39 | 1.40 | 1.29 | 87,462 |
