Stockscreener 앱 받기
56.72
2.53%
1.40
시간 외 거래:
56.72
Cno Financial Group Inc 주식 (CNO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-03 | $56.81 | $55.93 | $0.8799 | 607,523.0 | +2.53% |
| 2026-09-02 | $55.60 | $54.51 | $1.09 | 672,027.0 | +1.43% |
| 2026-09-01 | $55.32 | $54.37 | $0.95 | 1,619,652.0 | -0.46% |
| 2026-08-31 | $55.49 | $54.66 | $0.83 | 1,543,767.0 | -1.05% |
| 2026-08-28 | $55.67 | $55.02 | $0.65 | 532,231.0 | +0.38% |
| 2026-08-27 | $55.70 | $54.55 | $1.15 | 928,524.0 | +0.79% |
| 2026-08-26 | $54.83 | $53.54 | $1.29 | 629,758.0 | +1.00% |
| 2026-08-25 | $54.51 | $53.69 | $0.825 | 634,756.0 | -0.09% |
| 2026-08-24 | $54.42 | $53.50 | $0.92 | 572,095.0 | +1.35% |
| 2026-08-21 | $54.02 | $53.08 | $0.945 | 823,072.0 | +0.77% |
| 2026-08-20 | $53.68 | $52.83 | $0.8474 | 812,832.0 | -0.36% |
| 2026-08-19 | $54.51 | $53.17 | $1.34 | 716,333.0 | -2.24% |
| 2026-08-18 | $55.45 | $54.50 | $0.95 | 606,061.0 | -0.53% |
| 2026-08-17 | $55.60 | $54.69 | $0.91 | 703,481.0 | -0.85% |
| 2026-08-14 | $55.39 | $54.70 | $0.685 | 439,059.0 | +0.78% |
| 2026-08-13 | $55.02 | $54.34 | $0.6775 | 474,008.0 | +1.05% |
| 2026-08-12 | $55.02 | $54.26 | $0.76 | 718,762.0 | -0.64% |
| 2026-08-11 | $55.48 | $54.61 | $0.8699 | 570,813.0 | -1.19% |
| 2026-08-10 | $55.85 | $54.86 | $0.99 | 649,549.0 | +0.24% |
| 2026-08-07 | $55.40 | $54.72 | $0.68 | 524,915.0 | -0.58% |
| 2026-08-06 | $56.42 | $55.18 | $1.24 | 682,302.0 | -0.36% |
| 2026-08-05 | $55.88 | $55.07 | $0.815 | 654,345.0 | +0.49% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $56.81 | $54.37 | $2.44 | 3,506,725.0 | +3.52% |
| 2026-08 | $56.59 | $52.83 | $3.76 | 14,624,551.0 | -0.76% |
| 2026-07 | $57.59 | $51.05 | $6.54 | 14,915,058.0 | +8.30% |
| 2026-06 | $53.03 | $45.80 | $7.23 | 19,927,473.0 | +10.90% |
| 2026-05 | $47.95 | $43.23 | $4.72 | 14,770,469.0 | +3.42% |
| 2026-04 | $44.94 | $40.37 | $4.57 | 12,441,691.0 | +8.26% |
| 2026-03 | $43.07 | $38.99 | $4.08 | 14,265,962.0 | -1.79% |
| 2026-02 | $44.85 | $40.60 | $4.25 | 14,693,671.0 | -0.57% |
| 2026-01 | $44.19 | $40.20 | $3.99 | 10,755,121.0 | -0.99% |
Cno Financial Group Inc 주식 (CNO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $44.01 | $39.38 | $4.63 | 14,564,028.0 | +4.54% |
| 2025-11 | $42.00 | $39.19 | $2.81 | 12,111,713.0 | +2.27% |
| 2025-10 | $40.62 | $38.22 | $2.40 | 11,546,406.0 | +1.19% |
| 2025-09 | $40.67 | $38.32 | $2.35 | 17,744,469.0 | +0.20% |
| 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% |
3.49%
자본화:
|
볼륨(24시간):