Stockscreener 앱 받기
45.66
2.31%
1.03
시간 외 거래:
46.00
0.34
+0.74%
Cno Financial Group Inc 주식 (CNO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-04 | $45.68 | $44.36 | $1.32 | 831,244.0 | +2.31% |
| 2026-05-01 | $44.65 | $43.23 | $1.41 | 1,001,105.0 | +0.40% |
| 2026-04-30 | $44.77 | $44.12 | $0.655 | 627,528.0 | -0.47% |
| 2026-04-29 | $44.91 | $44.42 | $0.49 | 990,277.0 | +0.20% |
| 2026-04-28 | $44.94 | $44.37 | $0.57 | 429,014.0 | +0.59% |
| 2026-04-27 | $44.47 | $43.60 | $0.87 | 457,036.0 | +1.37% |
| 2026-04-24 | $44.07 | $43.52 | $0.55 | 516,352.0 | -0.09% |
| 2026-04-23 | $44.20 | $43.31 | $0.885 | 405,909.0 | +0.64% |
| 2026-04-22 | $43.66 | $42.95 | $0.705 | 496,072.0 | -0.32% |
| 2026-04-21 | $44.28 | $43.45 | $0.83 | 532,190.0 | -0.75% |
| 2026-04-20 | $44.20 | $43.52 | $0.68 | 345,629.0 | +0.71% |
| 2026-04-17 | $44.50 | $43.16 | $1.34 | 773,988.0 | +1.51% |
| 2026-04-16 | $43.56 | $42.69 | $0.87 | 431,285.0 | -0.44% |
| 2026-04-15 | $43.46 | $42.35 | $1.11 | 765,879.0 | +0.72% |
| 2026-04-14 | $43.10 | $42.47 | $0.63 | 556,114.0 | +0.47% |
| 2026-04-13 | $42.80 | $41.76 | $1.04 | 460,257.0 | +0.97% |
| 2026-04-10 | $42.32 | $41.45 | $0.87 | 465,893.0 | +0.33% |
| 2026-04-09 | $42.89 | $42.08 | $0.815 | 920,271.0 | -1.54% |
| 2026-04-08 | $43.06 | $41.90 | $1.16 | 1,018,195.0 | +2.57% |
| 2026-04-07 | $41.88 | $41.01 | $0.87 | 706,501.0 | +0.24% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $45.68 | $43.23 | $2.45 | 2,663,593.0 | +2.72% |
| 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% |
1.63%
자본화:
|
볼륨(24시간):