CNO Financial Group Inc. Common Stockのデータ

CNO Financial Group Inc. Common Stockの基本情報

名前 CNO Financial Group Inc. Common Stock
ティッカー CNO
United States
上場年 nan
セクター Finance

CNO Financial Group Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 23.43 22.97 23.25 22.97 1007600.0 22.97
2021-02-12 23.46 22.82 22.86 23.03 837500.0 23.03
2021-02-11 23.56 22.85 22.96 23.0 765600.0 23.0
2021-02-10 23.59 22.53 23.57 23.08 973100.0 23.08
2021-02-09 23.72 23.28 23.41 23.56 907800.0 23.56
2021-02-08 23.55 23.01 23.07 23.54 628100.0 23.54
2021-02-05 23.0 22.27 22.92 23.0 730300.0 23.0
2021-02-04 22.64 21.82 21.82 22.63 453300.0 22.63
2021-02-03 21.95 21.62 21.76 21.8 510600.0 21.8
2021-02-02 22.16 21.64 21.88 21.91 732900.0 21.91
2021-02-01 21.68 21.06 21.36 21.59 762100.0 21.59
2021-01-29 22.42 21.19 22.2 21.21 1239700.0 21.21
2021-01-28 22.58 21.98 21.98 22.33 694100.0 22.33
2021-01-27 22.58 21.53 22.3 21.64 1038600.0 21.64
2021-01-26 23.16 22.62 23.06 22.79 621800.0 22.79
2021-01-25 23.16 22.66 22.92 22.85 604800.0 22.85
2021-01-22 23.34 22.88 22.93 23.27 544500.0 23.27
2021-01-21 23.93 23.28 23.84 23.28 530100.0 23.28
2021-01-20 23.99 23.6 23.65 23.84 576100.0 23.84
2021-01-19 23.93 23.37 23.88 23.73 760300.0 23.73
2021-01-15 23.8 22.96 23.16 23.6 789200.0 23.6
2021-01-14 23.72 23.27 23.35 23.53 598000.0 23.53
2021-01-13 23.37 22.87 23.07 23.18 587100.0 23.18
2021-01-12 23.3 22.63 22.63 23.21 744100.0 23.21
2021-01-11 22.77 22.36 22.36 22.48 667200.0 22.48
2021-01-08 23.23 22.26 23.23 22.7 993000.0 22.7
2021-01-07 23.67 23.03 23.67 23.19 1031100.0 23.19
2021-01-06 23.57 22.36 22.45 23.23 1202800.0 23.23
2021-01-05 22.08 21.55 21.55 21.87 756900.0 21.87
2021-01-04 22.41 21.47 22.41 21.66 877500.0 21.66
2020-12-31 22.48 22.09 22.26 22.23 704200.0 22.23
2020-12-30 22.45 22.1 22.36 22.2 599500.0 22.2
2020-12-29 22.7 22.24 22.7 22.34 707700.0 22.34
2020-12-28 23.23 22.59 23.05 22.59 665400.0 22.59
2020-12-24 22.9 22.47 22.73 22.82 397900.0 22.82
2020-12-23 22.84 22.32 22.36 22.64 921600.0 22.64
2020-12-22 22.62 22.14 22.39 22.15 884700.0 22.15
2020-12-21 22.62 22.02 22.44 22.4 917700.0 22.4
2020-12-18 23.1 22.43 22.95 22.66 2683700.0 22.66
2020-12-17 23.09 22.61 23.04 22.91 1152200.0 22.91
2020-12-16 23.38 22.94 23.18 22.95 1184700.0 22.95
2020-12-15 23.39 22.62 22.86 23.26 949900.0 23.26
2020-12-14 23.28 22.52 23.28 22.53 893900.0 22.53
2020-12-11 23.04 22.48 22.66 22.9 661700.0 22.9
2020-12-10 23.46 23.04 23.08 23.07 1048100.0 23.07
2020-12-09 23.5 23.16 23.29 23.4 971500.0 23.4
2020-12-08 23.26 22.53 22.53 23.17 1196300.0 23.05
2020-12-07 23.06 22.56 22.94 22.87 943600.0 22.75
2020-12-04 23.36 22.47 22.61 23.19 1247300.0 23.07
2020-12-03 22.55 21.87 21.95 22.45 1527500.0 22.33
2020-12-02 22.03 21.48 21.48 21.92 1040200.0 21.81
2020-12-01 22.15 21.59 21.93 21.68 917200.0 21.57
2020-11-30 22.23 21.28 22.06 21.28 1198700.0 21.17
2020-11-27 22.47 22.13 22.3 22.32 420600.0 22.2
2020-11-25 22.64 22.09 22.29 22.48 686700.0 22.36
2020-11-24 22.65 21.71 21.75 22.53 1013600.0 22.41
2020-11-23 21.59 21.04 21.19 21.47 651000.0 21.36
2020-11-20 21.0 20.68 20.85 20.8 618100.0 20.69
2020-11-19 21.05 20.56 20.86 21.0 511000.0 20.89
2020-11-18 21.56 21.04 21.18 21.05 954500.0 20.94
2020-11-17 21.14 20.76 20.87 21.04 1166400.0 20.93
2020-11-16 21.25 20.82 21.15 21.17 856900.0 21.06
2020-11-13 20.52 19.92 20.09 20.4 509000.0 20.29
2020-11-12 20.07 19.47 20.0 19.77 520200.0 19.67
2020-11-11 20.98 20.21 20.98 20.4 521300.0 20.29
2020-11-10 20.99 20.44 20.69 20.86 988300.0 20.75
2020-11-09 21.1 20.01 20.5 20.4 1480900.0 20.29
2020-11-06 19.63 18.77 19.56 18.82 497900.0 18.72
2020-11-05 19.47 18.62 18.64 19.34 762000.0 19.24
2020-11-04 19.11 18.41 18.85 18.53 842900.0 18.43
2020-11-03 19.67 18.42 18.68 19.38 1214500.0 19.28
2020-11-02 18.38 17.8 18.17 18.19 1100700.0 18.1
2020-10-30 17.84 17.36 17.66 17.75 867200.0 17.66
2020-10-29 17.9 17.05 17.23 17.74 854500.0 17.65
2020-10-28 17.98 17.3 17.54 17.41 851500.0 17.32
2020-10-27 18.51 18.01 18.51 18.03 940900.0 17.94
2020-10-26 18.92 18.39 18.81 18.58 823400.0 18.48
2020-10-23 19.27 18.9 18.98 19.16 718700.0 19.06
2020-10-22 18.89 18.22 18.24 18.82 899000.0 18.72
2020-10-21 18.4 18.11 18.15 18.25 485000.0 18.16
2020-10-20 18.45 18.03 18.18 18.22 749600.0 18.13
2020-10-19 18.45 17.92 18.25 17.95 578000.0 17.86
2020-10-16 18.56 18.17 18.4 18.24 1042100.0 18.15
2020-10-15 18.41 17.85 17.87 18.41 690500.0 18.31
2020-10-14 18.35 18.01 18.04 18.19 920800.0 18.1
2020-10-13 18.28 17.89 18.13 18.07 847300.0 17.98
2020-10-12 18.51 18.08 18.08 18.37 682700.0 18.27
2020-10-09 18.33 18.04 18.21 18.18 1175800.0 18.09
2020-10-08 18.08 17.65 17.8 18.03 820900.0 17.94
2020-10-07 17.78 17.4 17.4 17.66 861800.0 17.57
2020-10-06 17.75 16.97 17.52 17.06 1106200.0 16.97
2020-10-05 17.26 16.86 16.89 17.21 648000.0 17.12
2020-10-02 16.76 15.94 15.95 16.65 1024100.0 16.56
2020-10-01 16.42 16.02 16.19 16.3 994500.0 16.22
2020-09-30 16.26 15.9 16.04 16.04 806900.0 15.96
2020-09-29 16.25 15.82 16.25 15.97 589000.0 15.89
2020-09-28 16.5 16.01 16.03 16.27 1357800.0 16.19
2020-09-25 15.67 15.27 15.28 15.66 1243500.0 15.58
2020-09-24 15.93 15.33 15.67 15.49 1551500.0 15.41
2020-09-23 16.47 15.58 16.1 15.6 1183700.0 15.52
2020-09-22 16.57 15.98 16.31 16.15 1272800.0 16.07
2020-09-21 16.93 15.98 16.77 16.32 1965000.0 16.24
2020-09-18 18.17 17.33 17.96 17.4 3500800.0 17.31
2020-09-17 17.84 16.93 17.02 17.66 1572800.0 17.57
2020-09-16 17.56 16.62 16.64 17.39 1461100.0 17.3
2020-09-15 16.97 16.59 16.88 16.63 884300.0 16.54
2020-09-14 16.91 16.6 16.64 16.81 776100.0 16.72
2020-09-11 16.71 16.41 16.56 16.48 928400.0 16.39
2020-09-10 17.12 16.49 16.83 16.56 1014500.0 16.47
2020-09-09 16.88 16.57 16.78 16.74 1303000.0 16.65
2020-09-08 17.14 16.61 17.13 16.65 1153900.0 16.44
2020-09-04 17.34 16.65 17.16 17.27 1265000.0 17.06
2020-09-03 17.63 16.65 17.37 16.78 1057800.0 16.57
2020-09-02 17.29 16.76 16.97 17.2 1144800.0 16.99
2020-09-01 17.29 16.41 16.57 16.97 1726700.0 16.76
2020-08-31 16.77 16.3 16.7 16.3 994000.0 16.1
2020-08-28 16.99 16.66 16.99 16.8 771200.0 16.59
2020-08-27 17.02 16.53 16.53 16.76 1051100.0 16.55
2020-08-26 16.73 16.36 16.48 16.44 1104800.0 16.24
2020-08-25 16.87 16.41 16.76 16.55 1255200.0 16.35
2020-08-24 16.53 15.82 15.92 16.47 876000.0 16.27
2020-08-21 16.06 15.66 15.85 15.78 971900.0 15.59
2020-08-20 16.33 15.9 16.1 15.93 1143600.0 15.73
2020-08-19 16.73 16.2 16.29 16.4 811200.0 16.2
2020-08-18 16.59 16.19 16.47 16.22 764700.0 16.02
2020-08-17 16.77 16.45 16.73 16.51 641000.0 16.31
2020-08-14 16.74 16.32 16.4 16.63 639500.0 16.42
2020-08-13 16.91 16.52 16.63 16.63 701200.0 16.42
2020-08-12 17.25 16.55 17.25 16.8 568200.0 16.59
2020-08-11 17.26 16.75 17.1 16.83 803800.0 16.62
2020-08-10 16.67 16.37 16.37 16.59 537700.0 16.39
2020-08-07 16.22 15.61 15.61 16.22 666500.0 16.02
2020-08-06 16.11 15.62 15.99 15.76 943900.0 15.57
2020-08-05 16.73 15.72 16.01 16.13 1282700.0 15.93
2020-08-04 15.39 15.13 15.13 15.17 873400.0 14.98
2020-08-03 15.56 15.07 15.3 15.3 634000.0 15.11
2020-07-31 15.12 14.72 15.01 15.1 886600.0 14.91
2020-07-30 15.23 14.91 15.2 15.08 1115000.0 14.89
2020-07-29 15.78 15.31 15.37 15.67 742900.0 15.48
2020-07-28 15.84 15.39 15.59 15.41 684800.0 15.22
2020-07-27 15.89 15.39 15.57 15.77 703200.0 15.58
2020-07-24 16.13 15.67 16.13 15.68 663100.0 15.49
2020-07-23 16.15 15.37 15.37 16.09 1581600.0 15.89
2020-07-22 15.65 15.4 15.4 15.54 931400.0 15.35
2020-07-21 15.82 15.49 15.51 15.66 612700.0 15.47
2020-07-20 15.61 15.27 15.39 15.35 558400.0 15.16
2020-07-17 15.94 15.49 15.93 15.58 1000600.0 15.39
2020-07-16 16.05 15.36 15.5 15.85 706700.0 15.65
2020-07-15 15.9 15.42 15.9 15.65 955800.0 15.46
2020-07-14 15.31 14.71 14.9 15.3 842500.0 15.11
2020-07-13 15.14 14.66 15.13 14.89 1521600.0 14.71
2020-07-10 14.88 14.06 14.09 14.87 816400.0 14.69
2020-07-09 14.83 14.04 14.81 14.08 1199000.0 13.91
2020-07-08 14.86 14.42 14.44 14.83 1154000.0 14.65
2020-07-07 14.97 14.49 14.84 14.5 1060000.0 14.32
2020-07-06 15.48 14.95 15.39 15.08 846800.0 14.89
2020-07-02 15.52 14.75 15.46 14.85 818600.0 14.67
2020-07-01 15.76 14.91 15.61 14.93 1250500.0 14.75
2020-06-30 15.68 14.97 15.05 15.57 1256300.0 15.38
2020-06-29 15.26 14.88 15.13 15.21 1046700.0 15.02
2020-06-26 15.36 14.62 15.14 14.82 2380200.0 14.64
2020-06-25 15.59 14.77 14.78 15.51 1480000.0 15.32
2020-06-24 15.21 14.75 15.01 14.9 1752600.0 14.72
2020-06-23 15.86 15.31 15.69 15.34 1347100.0 15.15
2020-06-22 15.62 15.0 15.13 15.32 1457600.0 15.13
2020-06-19 15.85 15.05 15.76 15.35 3450200.0 15.16
2020-06-18 15.72 14.86 15.13 15.5 1640000.0 15.31
2020-06-17 15.32 14.89 15.24 14.92 1466800.0 14.74
2020-06-16 15.87 14.95 15.87 15.26 1671400.0 15.07
2020-06-15 15.07 13.62 13.72 14.88 1746000.0 14.7
2020-06-12 14.96 13.93 14.96 14.51 1229400.0 14.33
2020-06-11 15.0 14.08 14.79 14.1 1238000.0 13.93
2020-06-10 16.54 15.88 16.5 15.9 1066500.0 15.7
2020-06-09 17.09 16.43 16.65 16.7 1109600.0 16.49
2020-06-08 17.41 16.91 16.99 17.39 948400.0 17.06
2020-06-05 17.07 16.32 16.76 16.54 1338100.0 16.22
2020-06-04 15.54 14.88 15.01 15.54 830000.0 15.24
2020-06-03 15.57 15.06 15.27 15.21 826000.0 14.92
2020-06-02 15.08 14.63 14.92 14.78 819600.0 14.5
2020-06-01 14.95 14.26 14.4 14.73 1348300.0 14.45
2020-05-29 14.8 14.12 14.66 14.35 1624700.0 14.07
2020-05-28 15.4 14.51 15.4 14.59 729100.0 14.31
2020-05-27 15.19 14.56 15.06 15.06 895400.0 14.77
2020-05-26 14.48 13.97 14.09 14.21 949700.0 13.94
2020-05-22 13.75 13.21 13.71 13.31 748900.0 13.05
2020-05-21 13.8 13.24 13.29 13.6 1410500.0 13.34
2020-05-20 13.57 13.23 13.25 13.4 889500.0 13.14
2020-05-19 13.51 12.96 13.22 12.96 1086700.0 12.71
2020-05-18 13.55 12.88 13.03 13.36 1271500.0 13.1
2020-05-15 12.5 12.05 12.31 12.27 1083500.0 12.03
2020-05-14 12.45 11.64 12.02 12.45 1676800.0 12.21
2020-05-13 13.0 12.3 12.89 12.41 1214500.0 12.17
2020-05-12 13.94 13.11 13.81 13.12 998800.0 12.87
2020-05-11 13.87 13.26 13.57 13.78 1556500.0 13.52
2020-05-08 13.89 13.39 13.76 13.87 778800.0 13.6
2020-05-07 13.64 12.94 12.94 13.29 895600.0 13.04
2020-05-06 14.51 12.48 14.26 12.53 1694000.0 12.29
2020-05-05 13.81 13.46 13.58 13.48 1385400.0 13.22
2020-05-04 13.51 12.99 13.14 13.45 1001100.0 13.19
2020-05-01 13.65 13.2 13.57 13.48 1006600.0 13.22
2020-04-30 14.57 13.91 14.13 14.06 1472700.0 13.79
2020-04-29 14.93 14.16 14.31 14.75 1210500.0 14.47
2020-04-28 13.92 13.42 13.67 13.59 905400.0 13.33
2020-04-27 13.21 12.49 12.49 13.04 792600.0 12.79
2020-04-24 12.48 11.97 12.04 12.41 819200.0 12.17
2020-04-23 12.24 11.77 11.85 11.93 802800.0 11.7
2020-04-22 12.25 11.85 12.11 11.87 878000.0 11.64
2020-04-21 12.04 11.53 11.7 11.76 846000.0 11.53
2020-04-20 12.58 11.91 12.16 12.27 1026900.0 12.03
2020-04-17 12.72 12.22 12.35 12.52 802800.0 12.28
2020-04-16 12.1 11.52 11.96 11.71 1118100.0 11.49
2020-04-15 12.48 12.02 12.31 12.07 802300.0 11.84
2020-04-14 13.51 12.83 13.48 13.14 927700.0 12.89
2020-04-13 13.71 12.88 13.71 13.07 1425500.0 12.82
2020-04-09 14.04 12.89 13.26 13.84 3016300.0 13.57
2020-04-08 12.68 11.74 12.04 12.57 1803200.0 12.33
2020-04-07 13.18 11.8 13.0 11.93 1665200.0 11.7
2020-04-06 12.18 11.35 11.64 12.08 1650700.0 11.85
2020-04-03 11.12 10.39 10.9 10.74 1178800.0 10.53
2020-04-02 11.44 10.71 10.74 11.09 1066000.0 10.88
2020-04-01 11.83 10.79 11.49 10.96 1396700.0 10.75
2020-03-31 12.98 12.16 12.98 12.39 2021300.0 12.15
2020-03-30 13.01 12.24 12.78 12.97 2046600.0 12.72
2020-03-27 13.88 12.79 13.19 12.84 2230900.0 12.59
2020-03-26 14.39 12.92 13.06 14.04 1801300.0 13.77
2020-03-25 13.28 11.65 11.78 12.88 2711400.0 12.63
2020-03-24 11.55 9.54 9.54 11.29 1764500.0 11.07
2020-03-23 10.03 8.79 10.01 9.04 1524300.0 8.87
2020-03-20 11.43 9.81 10.97 9.85 3235800.0 9.66
2020-03-19 11.43 10.18 10.54 10.9 2845600.0 10.69
2020-03-18 11.3 10.2 10.44 10.8 2789200.0 10.59
2020-03-17 11.31 9.47 10.58 11.31 2389200.0 11.09
2020-03-16 11.61 10.19 11.53 10.35 2180800.0 10.15
2020-03-13 12.76 11.3 12.13 12.76 2608800.0 12.52
2020-03-12 12.62 11.29 12.53 11.35 2151500.0 11.13
2020-03-11 14.36 13.41 13.89 13.76 2885900.0 13.5
2020-03-10 14.98 14.0 14.83 14.92 1704900.0 14.63
2020-03-09 14.84 13.91 14.4 14.12 3193800.0 13.85
2020-03-06 15.6 14.85 15.04 15.57 2514100.0 15.16
2020-03-05 16.07 15.44 16.02 15.67 1680500.0 15.26
2020-03-04 16.62 15.95 16.45 16.6 1553200.0 16.17
2020-03-03 17.23 15.96 16.81 16.17 2215700.0 15.75
2020-03-02 16.89 15.86 16.06 16.87 1541000.0 16.43
2020-02-28 16.33 15.67 15.88 16.02 3792200.0 15.6
2020-02-27 17.25 16.29 16.9 16.53 2586300.0 16.1
2020-02-26 17.89 17.3 17.87 17.3 1489100.0 16.85
2020-02-25 18.37 17.57 18.37 17.66 2212900.0 17.2
2020-02-24 18.55 18.11 18.41 18.38 1841200.0 17.9
2020-02-21 19.44 19.05 19.42 19.27 965800.0 18.77
2020-02-20 19.73 19.33 19.39 19.55 1196600.0 19.04
2020-02-19 19.71 19.44 19.54 19.57 1116600.0 19.06
2020-02-18 19.68 19.15 19.6 19.39 1371100.0 18.88