Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CNO-A Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 19.65 | -0.35 | -1.75% | 19.92 | 20.10 | 19.65 | 2,718 |
| May 30 2024 | 20.00 | 0.36 | 1.86% | 19.74 | 20.2199 | 19.66 | 4,347 |
| May 29 2024 | 19.635 | -0.15 | -0.73% | 19.87 | 19.87 | 19.635 | 1,197 |
| May 28 2024 | 19.78 | -0.15 | -0.73% | 20.06 | 20.746 | 19.78 | 2,702 |
| May 24 2024 | 19.925 | -0.23 | -1.12% | 20.32 | 20.32 | 19.925 | 533 |
| May 23 2024 | 20.15 | -0.31 | -1.52% | 20.70 | 20.70 | 20.15 | 1,384 |
| May 22 2024 | 20.46 | -0.05 | -0.24% | 20.70 | 20.70 | 20.2272 | 1,236 |
| May 21 2024 | 20.51 | -0.02 | -0.10% | 20.60 | 20.76 | 19.95 | 3,226 |
| May 20 2024 | 20.53 | 0.30 | 1.48% | 20.52 | 20.53 | 20.07 | 2,066 |
| May 17 2024 | 20.23 | 0.33 | 1.66% | 20.10 | 20.23 | 19.96 | 1,395 |
| May 16 2024 | 19.90 | -0.10 | -0.52% | 19.9081 | 20.17 | 19.90 | 1,483 |
| May 15 2024 | 20.0031 | 0.21 | 1.08% | 19.79 | 20.15 | 19.79 | 2,753 |
| May 14 2024 | 19.79 | -0.74 | -3.60% | 20.18 | 20.18 | 19.79 | 2,526 |
| May 13 2024 | 20.53 | 0.04 | 0.20% | 20.48 | 20.60 | 20.09 | 2,750 |
| May 10 2024 | 20.49 | 0.69 | 3.48% | 20.47 | 20.49 | 19.8407 | 1,722 |
| May 09 2024 | 19.80 | -0.37 | -1.83% | 20.46 | 20.46 | 19.57 | 4,413 |
| May 08 2024 | 20.17 | -0.18 | -0.89% | 20.49 | 20.49 | 19.92 | 3,000 |
| May 07 2024 | 20.3503 | 0.34 | 1.70% | 20.49 | 20.49 | 20.3503 | 739 |
| May 06 2024 | 20.0101 | 0.27 | 1.37% | 20.06 | 20.44 | 20.0101 | 1,598 |
| May 03 2024 | 19.74 | 0.76 | 4.00% | 19.23 | 19.97 | 19.23 | 903 |
| May 02 2024 | 18.98 | -1.51 | -7.37% | 20.48 | 20.48 | 18.98 | 3,169 |
| May 01 2024 | 20.49 | 0.35 | 1.74% | 20.50 | 20.50 | 20.14 | 2,423 |
| Apr 30 2024 | 20.14 | -0.56 | -2.71% | 20.90 | 20.90 | 20.14 | 4,335 |
| Apr 29 2024 | 20.70 | 0.60 | 2.99% | 20.33 | 20.90 | 20.2788 | 2,506 |
| Apr 26 2024 | 20.10 | -0.05 | -0.22% | 20.43 | 20.43 | 20.025 | 2,347 |
| Apr 25 2024 | 20.145 | -0.31 | -1.49% | 20.28 | 20.4499 | 20.0817 | 1,038 |
| Apr 24 2024 | 20.45 | 0.45 | 2.25% | 20.26 | 20.45 | 19.7601 | 4,315 |
| Apr 23 2024 | 20.00 | 0.02 | 0.10% | 20.02 | 20.02 | 19.95 | 603 |
| Apr 22 2024 | 19.98 | 0.13 | 0.65% | 19.91 | 19.99 | 19.82 | 1,546 |
| Apr 19 2024 | 19.85 | -0.02 | -0.11% | 19.90 | 19.9756 | 19.76 | 6,421 |
| Apr 18 2024 | 19.8719 | -0.40 | -1.96% | 20.20 | 20.20 | 19.71 | 6,735 |
| Apr 17 2024 | 20.27 | 0.75 | 3.84% | 19.76 | 20.27 | 19.76 | 1,477 |
| Apr 16 2024 | 19.52 | 0.18 | 0.93% | 19.15 | 19.5399 | 19.15 | 3,337 |
| Apr 15 2024 | 19.34 | -0.53 | -2.67% | 20.00 | 20.00 | 18.96 | 17,689 |
| Apr 12 2024 | 19.87 | -0.52 | -2.55% | 20.41 | 20.41 | 19.87 | 5,452 |
| Apr 11 2024 | 20.39 | -0.65 | -3.09% | 21.01 | 21.01 | 20.32 | 6,873 |
| Apr 10 2024 | 21.04 | -0.81 | -3.71% | 21.19 | 21.35 | 21.02 | 4,656 |
| Apr 09 2024 | 21.85 | 0.17 | 0.78% | 21.75 | 21.975 | 21.50 | 15,093 |
| Apr 08 2024 | 21.68 | -0.02 | -0.09% | 21.75 | 21.75 | 21.68 | 214 |
| Apr 05 2024 | 21.70 | 0.01 | 0.05% | 21.69 | 21.70 | 21.69 | 738 |
| Apr 04 2024 | 21.69 | -0.07 | -0.32% | 21.83 | 22.085 | 21.69 | 2,909 |
| Apr 03 2024 | 21.76 | -0.08 | -0.37% | 21.84 | 21.84 | 21.62 | 1,517 |
| Apr 02 2024 | 21.84 | -0.22 | -1.00% | 21.90 | 21.94 | 21.84 | 4,475 |
| Apr 01 2024 | 22.06 | 0.25 | 1.15% | 21.80 | 22.24 | 21.32 | 2,965 |
| Mar 28 2024 | 21.81 | 0.16 | 0.74% | 21.84 | 21.84 | 21.7311 | 1,576 |
| Mar 27 2024 | 21.65 | 0.31 | 1.45% | 21.56 | 21.65 | 21.34 | 3,274 |
| Mar 26 2024 | 21.34 | -0.01 | -0.05% | 21.25 | 21.68 | 20.98 | 12,936 |
| Mar 25 2024 | 21.35 | -0.31 | -1.43% | 21.50 | 21.5554 | 21.03 | 13,389 |
| Mar 22 2024 | 21.66 | -0.64 | -2.85% | 22.43 | 22.53 | 21.45 | 280,871 |
| Mar 21 2024 | 22.296 | 0.77 | 3.58% | 21.67 | 22.296 | 20.90 | 50,471 |
| Mar 20 2024 | 21.525 | 1.05 | 5.10% | 20.52 | 21.73 | 20.31 | 48,133 |
| Mar 19 2024 | 20.48 | 0.98 | 5.03% | 19.67 | 20.66 | 19.67 | 25,461 |
| Mar 18 2024 | 19.50 | -0.04 | -0.20% | 19.54 | 19.947 | 19.50 | 1,634 |
| Mar 15 2024 | 19.54 | -0.15 | -0.76% | 19.84 | 19.9099 | 19.375 | 3,311 |
| Mar 14 2024 | 19.69 | 0.30 | 1.55% | 19.39 | 19.6907 | 19.13 | 5,294 |
| Mar 13 2024 | 19.39 | 0.05 | 0.26% | 19.51 | 19.51 | 19.31 | 3,885 |
| Mar 12 2024 | 19.3406 | 0.16 | 0.84% | 19.25 | 19.71 | 19.05 | 13,216 |
| Mar 11 2024 | 19.18 | 0.44 | 2.35% | 18.78 | 20.0077 | 18.78 | 6,866 |
| Mar 08 2024 | 18.74 | 0.34 | 1.85% | 18.52 | 18.9149 | 18.52 | 4,176 |
| Mar 07 2024 | 18.40 | 0.28 | 1.55% | 18.25 | 18.5456 | 18.25 | 5,461 |
| Mar 06 2024 | 18.12 | 0.53 | 3.01% | 17.77 | 18.12 | 17.70 | 9,286 |
| Mar 05 2024 | 17.59 | 0.00 | 0.00% | 17.63 | 17.765 | 17.59 | 2,562 |
| Mar 04 2024 | 17.59 | 0.18 | 1.03% | 17.44 | 17.65 | 17.44 | 4,218 |
