Stockscreener 앱 받기
38.84
1.90%
-0.63
Cno Financial Group Inc 주식 (CNO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-02 | $39.01 | $38.73 | $0.285 | 7,792.0 | -1.63% |
| 2025-08-29 | $39.82 | $39.38 | $0.44 | 733,875.0 | +0.13% |
| 2025-08-28 | $39.81 | $39.14 | $0.67 | 409,867.0 | -0.48% |
| 2025-08-27 | $39.77 | $39.08 | $0.69 | 602,246.0 | +0.92% |
| 2025-08-26 | $39.28 | $38.73 | $0.55 | 880,880.0 | +0.62% |
| 2025-08-25 | $39.58 | $38.97 | $0.61 | 374,246.0 | -1.54% |
| 2025-08-22 | $39.81 | $38.72 | $1.09 | 658,288.0 | +2.46% |
| 2025-08-21 | $38.79 | $38.28 | $0.505 | 644,089.0 | -0.08% |
| 2025-08-20 | $38.96 | $38.21 | $0.75 | 986,239.0 | +2.06% |
| 2025-08-19 | $38.30 | $37.75 | $0.55 | 502,741.0 | +0.40% |
| 2025-08-18 | $37.78 | $37.36 | $0.42 | 613,559.0 | +0.40% |
| 2025-08-15 | $38.24 | $37.50 | $0.74 | 643,942.0 | -1.21% |
| 2025-08-14 | $38.17 | $37.75 | $0.42 | 455,217.0 | -0.60% |
| 2025-08-13 | $38.32 | $37.77 | $0.555 | 673,580.0 | +1.56% |
| 2025-08-12 | $37.77 | $37.27 | $0.50 | 498,178.0 | +1.86% |
| 2025-08-11 | $37.28 | $36.68 | $0.605 | 545,314.0 | +1.45% |
| 2025-08-08 | $36.71 | $36.05 | $0.66 | 595,171.0 | +1.56% |
| 2025-08-07 | $36.84 | $35.81 | $1.03 | 440,727.0 | -2.55% |
| 2025-08-06 | $37.10 | $36.35 | $0.75 | 665,585.0 | +1.77% |
| 2025-08-05 | $36.30 | $35.56 | $0.73 | 693,373.0 | +1.12% |
Cno Financial Group Inc 주식 (CNO) 연도별 가격 이력
이 심층 분석에서는 Cno Financial Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CNO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cno Financial Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cno Financial Group Inc 주식 (CNO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $39.01 | $38.73 | $0.285 | 7,792.0 | -1.63% |
| 2025-08 | $39.82 | $35.24 | $4.58 | 13,098,414.0 | +7.14% |
| 2025-07 | $39.02 | $35.82 | $3.20 | 17,570,961.0 | -4.51% |
| 2025-06 | $39.00 | $36.59 | $2.41 | 14,624,000.0 | +1.63% |
| 2025-05 | $39.54 | $36.65 | $2.89 | 13,859,197.0 | +0.05% |
| 2025-04 | $42.51 | $34.63 | $7.88 | 16,970,808.0 | -8.91% |
| 2025-03 | $43.20 | $38.20 | $5.00 | 16,191,092.0 | -0.10% |
| 2025-02 | $42.02 | $38.99 | $3.03 | 11,959,768.0 | +4.38% |
| 2025-01 | $40.62 | $35.69 | $4.94 | 8,110,137.0 | +7.34% |
Cno Financial Group Inc 주식 (CNO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $39.90 | $35.53 | $4.37 | 12,672,255.0 | -6.84% |
| 2024-11 | $40.91 | $34.68 | $6.23 | 11,593,115.0 | +15.99% |
| 2024-10 | $36.65 | $33.85 | $2.80 | 11,222,146.0 | -1.99% |
| 2024-09 | $35.63 | $31.39 | $4.24 | 15,499,234.0 | +0.52% |
| 2024-08 | $35.45 | $30.48 | $4.97 | 16,427,849.0 | +0.17% |
| 2024-07 | $35.23 | $27.50 | $7.73 | 14,372,253.0 | +25.76% |
| 2024-06 | $28.85 | $26.36 | $2.49 | 13,822,949.0 | -3.38% |
| 2024-05 | $29.09 | $26.29 | $2.80 | 14,024,385.0 | +8.96% |
| 2024-04 | $27.45 | $24.92 | $2.53 | 16,414,403.0 | -4.18% |
| 2024-03 | $27.68 | $26.04 | $1.64 | 15,390,616.0 | +2.96% |
| 2024-02 | $28.30 | $26.03 | $2.27 | 16,733,535.0 | -1.80% |
| 2024-01 | $28.07 | $26.33 | $1.75 | 13,243,325.0 | -2.58% |
Cno Financial Group Inc 주식 (CNO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $28.39 | $26.18 | $2.21 | 17,898,993.0 | +5.28% |
| 2023-11 | $26.99 | $22.71 | $4.28 | 15,258,564.0 | +14.32% |
| 2023-10 | $24.65 | $22.27 | $2.38 | 12,628,819.0 | -2.32% |
| 2023-09 | $24.35 | $22.87 | $1.48 | 14,539,873.0 | +1.41% |
| 2023-08 | $25.47 | $22.66 | $2.81 | 11,858,151.0 | -9.02% |
| 2023-07 | $25.94 | $23.18 | $2.76 | 10,763,523.0 | +8.66% |
| 2023-06 | $24.23 | $21.62 | $2.61 | 17,065,699.0 | +9.03% |
| 2023-05 | $23.14 | $19.95 | $3.19 | 19,510,173.0 | -3.25% |
| 2023-04 | $22.72 | $21.15 | $1.57 | 12,260,601.0 | +1.13% |
| 2023-03 | $26.17 | $20.36 | $5.81 | 26,487,641.0 | -13.39% |
| 2023-02 | $26.35 | $23.14 | $3.21 | 19,038,558.0 | -0.54% |
| 2023-01 | $25.77 | $22.35 | $3.42 | 14,578,133.0 | +12.74% |
1.58%
자본화:
|
볼륨(24시간):