Stockscreener 앱 받기
39.38
1.42%
0.55
Cno Financial Group Inc 주식 (CNO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $39.64 | $39.13 | $0.51 | 426,487.0 | +1.42% |
| 2024-11-20 | $39.21 | $38.57 | $0.64 | 492,534.0 | -0.33% |
| 2024-11-19 | $39.09 | $38.34 | $0.75 | 556,292.0 | +0.03% |
| 2024-11-18 | $39.23 | $38.88 | $0.34 | 474,749.0 | +0.00% |
| 2024-11-15 | $39.42 | $38.62 | $0.80 | 470,491.0 | -0.26% |
| 2024-11-14 | $39.49 | $38.74 | $0.755 | 499,152.0 | -0.53% |
| 2024-11-13 | $39.74 | $39.24 | $0.4999 | 579,468.0 | -0.86% |
| 2024-11-12 | $40.29 | $39.49 | $0.80 | 477,715.0 | -0.98% |
| 2024-11-11 | $40.21 | $39.34 | $0.87 | 600,112.0 | +3.01% |
| 2024-11-08 | $39.05 | $38.60 | $0.455 | 517,271.0 | +0.78% |
| 2024-11-07 | $39.33 | $38.48 | $0.845 | 986,549.0 | -2.95% |
| 2024-11-06 | $39.81 | $37.80 | $2.01 | 1,016,304.0 | +10.77% |
| 2024-11-05 | $36.15 | $35.38 | $0.77 | 499,588.0 | +0.22% |
| 2024-11-04 | $36.36 | $35.65 | $0.7062 | 765,591.0 | -0.47% |
| 2024-11-01 | $36.95 | $34.68 | $2.27 | 996,697.0 | +4.42% |
| 2024-10-31 | $35.03 | $34.36 | $0.67 | 735,707.0 | -1.88% |
| 2024-10-30 | $35.47 | $34.72 | $0.75 | 310,220.0 | +1.10% |
| 2024-10-29 | $34.91 | $34.51 | $0.395 | 368,894.0 | -0.20% |
| 2024-10-28 | $35.02 | $34.45 | $0.575 | 485,401.0 | +1.40% |
| 2024-10-25 | $34.99 | $34.10 | $0.89 | 367,634.0 | -1.61% |
| 2024-10-24 | $35.28 | $34.59 | $0.69 | 450,586.0 | -0.77% |
| 2024-10-23 | $35.24 | $34.83 | $0.415 | 532,982.0 | -0.43% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $40.29 | $34.68 | $5.61 | 9,785,487.0 | +14.48% |
| 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% |
Cno Financial Group Inc 주식 (CNO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $23.64 | $21.35 | $2.29 | 14,079,558.0 | -2.68% |
| 2022-11 | $23.48 | $20.82 | $2.66 | 15,920,378.0 | +6.44% |
| 2022-10 | $22.14 | $17.82 | $4.32 | 16,739,903.0 | +22.76% |
| 2022-09 | $19.61 | $17.48 | $2.13 | 19,071,486.0 | -2.39% |
| 2022-08 | $20.24 | $18.02 | $2.22 | 14,455,349.0 | -1.81% |
| 2022-07 | $18.83 | $16.56 | $2.27 | 16,430,202.0 | +3.65% |
| 2022-06 | $20.75 | $17.07 | $3.68 | 24,644,864.0 | -12.06% |
| 2022-05 | $24.25 | $18.96 | $5.29 | 24,468,401.0 | -14.79% |
| 2022-04 | $26.22 | $23.95 | $2.27 | 14,986,785.0 | -3.79% |
| 2022-03 | $26.02 | $22.46 | $3.56 | 24,214,627.0 | +3.81% |
| 2022-02 | $26.74 | $23.05 | $3.68 | 21,821,665.0 | -3.09% |
| 2022-01 | $26.34 | $23.66 | $2.68 | 16,419,297.0 | +4.61% |
3.72%
자본화:
|
볼륨(24시간):