CNO Financial Group, Inc. CNO
NYSE · Amerika Birleşik Devletleri · Finans
$52,91-0,38 (-%0,71)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | $52,91 | -%0,71 | $53,20 | $53,51 | $52,59 | 789,10K |
| 2026-09-29 | $53,29 | -%0,65 | $53,43 | $53,57 | $52,40 | 1,11M |
| 2026-09-28 | $53,64 | -%0,63 | $54,75 | $54,75 | $53,58 | 850,00K |
| 2026-09-25 | $53,98 | +%0,86 | $53,83 | $54,20 | $53,29 | 751,00K |
| 2026-09-24 | $53,52 | -%0,93 | $54,33 | $54,58 | $53,48 | 524,60K |
| 2026-09-23 | $54,02 | +%0,11 | $53,64 | $54,78 | $53,64 | 1,27M |
| 2026-09-22 | $53,96 | -%0,81 | $54,72 | $54,82 | $53,14 | 2,13M |
| 2026-09-21 | $54,40 | -%1,47 | $55,84 | $56,13 | $54,34 | 652,80K |
| 2026-09-18 | $55,21 | -%0,65 | $55,18 | $55,24 | $54,60 | 3,02M |
| 2026-09-17 | $55,57 | +%0,04 | $56,18 | $56,28 | $55,48 | 1,12M |
| 2026-09-16 | $55,55 | -%0,31 | $55,54 | $56,35 | $54,75 | 1,34M |
| 2026-09-15 | $55,72 | +%0,34 | $55,32 | $55,86 | $54,91 | 1,81M |
| 2026-09-14 | $55,53 | +%1,07 | $55,32 | $55,84 | $55,10 | 940,10K |
| 2026-09-11 | $54,94 | -%0,16 | $55,78 | $55,78 | $54,60 | 1,53M |
| 2026-09-10 | $55,03 | +%0,42 | $54,97 | $55,18 | $54,45 | 834,50K |
| 2026-09-09 | $54,80 | -%0,69 | $55,02 | $55,39 | $54,47 | 625,70K |
| 2026-09-08 | $55,18 | -%2,77 | $56,25 | $56,76 | $55,13 | 468,90K |
| 2026-09-04 | $56,75 | +%0,05 | $56,30 | $56,98 | $55,78 | 917,20K |
| 2026-09-03 | $56,72 | +%2,53 | $55,93 | $56,81 | $55,93 | 988,80K |
| 2026-09-02 | $55,32 | +%1,43 | $54,81 | $55,60 | $54,51 | 1,04M |
| 2026-09-01 | $54,54 | -%0,46 | $54,98 | $55,32 | $54,37 | 2,00M |
| 2026-08-31 | $54,79 | -%1,05 | $55,36 | $55,49 | $54,66 | 1,54M |
| 2026-08-28 | $55,37 | +%0,38 | $55,33 | $55,67 | $55,02 | 532,20K |
| 2026-08-27 | $55,16 | +%0,79 | $54,82 | $55,70 | $54,55 | 928,50K |
| 2026-08-26 | $54,73 | +%1,00 | $54,34 | $54,83 | $53,54 | 629,80K |
| 2026-08-25 | $54,19 | -%0,09 | $54,51 | $54,51 | $53,69 | 634,80K |
| 2026-08-24 | $54,24 | +%1,35 | $53,58 | $54,42 | $53,50 | 572,10K |
| 2026-08-21 | $53,52 | +%0,77 | $53,47 | $54,03 | $53,08 | 823,80K |
| 2026-08-20 | $53,11 | -%0,36 | $53,09 | $53,68 | $52,83 | 812,80K |
| 2026-08-19 | $53,30 | -%2,24 | $54,31 | $54,51 | $53,17 | 719,40K |
| 2026-08-18 | $54,52 | -%0,53 | $55,12 | $55,45 | $54,50 | 608,60K |
| 2026-08-17 | $54,81 | -%0,85 | $55,13 | $55,60 | $54,69 | 703,50K |
| 2026-08-14 | $55,28 | +%0,78 | $54,75 | $55,39 | $54,71 | 439,10K |
| 2026-08-13 | $54,85 | +%1,05 | $54,72 | $55,02 | $54,34 | 474,00K |
| 2026-08-12 | $54,28 | -%0,64 | $54,59 | $55,02 | $54,26 | 719,20K |
| 2026-08-11 | $54,63 | -%1,19 | $55,10 | $55,48 | $54,61 | 570,80K |
| 2026-08-10 | $55,29 | +%0,24 | $55,50 | $55,85 | $54,86 | 649,60K |
| 2026-08-07 | $55,16 | -%0,58 | $55,09 | $55,40 | $54,72 | 524,90K |
| 2026-08-06 | $55,48 | -%0,36 | $56,42 | $56,42 | $55,18 | 682,30K |
| 2026-08-05 | $55,68 | +%0,49 | $55,50 | $55,89 | $55,07 | 655,30K |
| 2026-08-04 | $55,41 | +%0,27 | $54,82 | $55,69 | $54,70 | 615,90K |
| 2026-08-03 | $55,26 | +%0,31 | $55,39 | $56,59 | $55,18 | 792,10K |
| 2026-07-31 | $55,09 | +%2,99 | $57,59 | $57,59 | $54,83 | 1,39M |
| 2026-07-30 | $53,49 | +%1,02 | $53,35 | $53,92 | $53,00 | 674,50K |
| 2026-07-29 | $52,95 | -%1,07 | $53,23 | $53,68 | $52,74 | 689,80K |
| 2026-07-28 | $53,52 | +%0,73 | $53,25 | $53,84 | $53,21 | 628,00K |
| 2026-07-27 | $53,13 | -%0,19 | $53,48 | $53,82 | $53,05 | 629,50K |
| 2026-07-24 | $53,23 | +%1,20 | $52,97 | $53,47 | $52,54 | 407,20K |
| 2026-07-23 | $52,60 | -%0,90 | $52,61 | $53,09 | $51,63 | 784,40K |
| 2026-07-22 | $53,08 | +%0,11 | $52,97 | $53,23 | $52,64 | 489,40K |
| 2026-07-21 | $53,02 | -%0,02 | $52,95 | $53,12 | $52,48 | 535,80K |
| 2026-07-20 | $53,03 | -%1,04 | $53,65 | $53,80 | $52,95 | 452,00K |
| 2026-07-17 | $53,59 | +%0,15 | $53,32 | $54,09 | $53,12 | 589,60K |
| 2026-07-16 | $53,51 | +%1,44 | $53,03 | $53,72 | $52,85 | 715,60K |
| 2026-07-15 | $52,75 | +%1,07 | $52,03 | $53,11 | $51,80 | 729,10K |
| 2026-07-14 | $52,19 | -%0,02 | $52,05 | $52,81 | $51,63 | 1,01M |
| 2026-07-13 | $52,20 | +%0,46 | $52,22 | $52,75 | $51,83 | 861,70K |
| 2026-07-10 | $51,96 | -%1,83 | $52,58 | $52,74 | $51,05 | 1,04M |
| 2026-07-09 | $52,93 | +%1,01 | $52,46 | $53,12 | $52,41 | 502,40K |
| 2026-07-08 | $52,40 | -%0,93 | $53,09 | $53,09 | $52,27 | 473,40K |
| 2026-07-07 | $52,89 | +%0,47 | $52,95 | $53,55 | $52,88 | 764,60K |
| 2026-07-06 | $52,64 | +%0,40 | $52,55 | $52,99 | $52,43 | 712,80K |
| 2026-07-02 | $52,43 | +%0,69 | $52,35 | $52,56 | $51,51 | 628,20K |
| 2026-07-01 | $52,07 | +%2,14 | $51,31 | $52,40 | $51,31 | 932,40K |
| 2026-06-30 | $50,98 | -%2,21 | $52,13 | $52,13 | $50,97 | 1,87M |
| 2026-06-29 | $52,13 | -%0,74 | $52,02 | $52,49 | $51,72 | 674,10K |
| 2026-06-26 | $52,52 | +%1,19 | $52,24 | $53,02 | $52,04 | 3,03M |
| 2026-06-25 | $51,90 | -%0,46 | $52,31 | $53,03 | $51,35 | 834,50K |
| 2026-06-24 | $52,14 | -%1,19 | $52,24 | $52,91 | $52,10 | 983,60K |
| 2026-06-23 | $52,77 | +%2,55 | $51,76 | $52,82 | $51,56 | 641,90K |
| 2026-06-22 | $51,46 | +%1,24 | $51,15 | $52,06 | $51,13 | 610,20K |
| 2026-06-18 | $50,83 | -%0,78 | $51,62 | $51,77 | $50,59 | 1,52M |
| 2026-06-17 | $51,23 | +%0,35 | $50,82 | $51,68 | $50,56 | 852,70K |
| 2026-06-16 | $51,05 | +%1,27 | $50,65 | $51,22 | $50,65 | 545,30K |
| 2026-06-15 | $50,41 | +%0,10 | $50,57 | $50,74 | $50,29 | 686,20K |
| 2026-06-12 | $50,36 | +%0,78 | $50,27 | $50,71 | $49,94 | 461,20K |
| 2026-06-11 | $49,97 | +%0,69 | $50,00 | $50,20 | $49,75 | 578,80K |
| 2026-06-10 | $49,63 | +%1,91 | $48,89 | $49,95 | $48,52 | 652,20K |
| 2026-06-09 | $48,70 | +%1,48 | $48,29 | $48,82 | $48,29 | 813,60K |
| 2026-06-08 | $47,99 | +%0,17 | $47,67 | $48,26 | $47,67 | 665,20K |
| 2026-06-05 | $47,91 | +%1,68 | $47,33 | $48,13 | $47,33 | 562,70K |
| 2026-06-04 | $47,12 | +%2,06 | $46,71 | $47,21 | $46,70 | 776,30K |
| 2026-06-03 | $46,17 | -%1,45 | $46,47 | $46,69 | $46,11 | 685,70K |
| 2026-06-02 | $46,85 | +%1,91 | $46,04 | $47,26 | $46,02 | 1,13M |
| 2026-06-01 | $45,97 | %0,00 | $46,30 | $46,50 | $45,80 | 2,14M |
| 2026-05-29 | $45,97 | -%0,54 | $45,94 | $46,68 | $45,94 | 954,80K |
| 2026-05-28 | $46,22 | -%0,30 | $46,18 | $46,36 | $45,98 | 448,50K |
| 2026-05-27 | $46,36 | -%1,47 | $47,10 | $47,65 | $46,17 | 538,80K |
| 2026-05-26 | $47,05 | -%0,51 | $47,06 | $47,45 | $46,91 | 498,60K |
| 2026-05-22 | $47,29 | -%0,19 | $47,54 | $47,60 | $47,07 | 450,80K |