Cno Financial Group (NY: CNO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 09, 2024	27.64	28.35	27.64	28.19	664,743	+0.55(+1.99%)
May 08, 2024	27.43	27.70	27.39	27.64	793,508	+0.03(+0.11%)
May 07, 2024	27.70	27.95	27.58	27.61	953,446	-0.09(-0.32%)
May 06, 2024	27.55	27.93	27.45	27.70	781,428	+0.59(+2.18%)
May 03, 2024	27.38	27.52	26.87	27.11	579,071	-0.06(-0.22%)
May 02, 2024	26.97	27.47	26.65	27.17	772,994	+0.46(+1.72%)
May 01, 2024	26.29	27.12	26.29	26.71	751,763	+0.38(+1.44%)
Apr 30, 2024	26.15	27.03	25.75	26.33	1,103,262	-0.56(-2.08%)
Apr 29, 2024	26.52	27.05	26.52	26.89	1,070,496	+0.49(+1.86%)
Apr 26, 2024	26.38	26.46	26.20	26.40	550,720	-0.05(-0.19%)
Apr 25, 2024	26.71	26.73	26.34	26.45	492,328	-0.44(-1.64%)
Apr 24, 2024	26.43	26.92	26.35	26.89	663,088	+0.28(+1.05%)
Apr 23, 2024	26.44	26.68	26.35	26.61	900,911	+0.18(+0.68%)
Apr 22, 2024	26.36	26.66	26.18	26.43	669,573	+0.24(+0.92%)
Apr 19, 2024	25.79	26.20	25.73	26.19	830,104	+0.50(+1.95%)
Apr 18, 2024	25.28	25.77	25.28	25.69	1,218,371	+0.57(+2.27%)
Apr 17, 2024	25.69	25.73	25.07	25.12	738,068	-0.49(-1.91%)
Apr 16, 2024	25.44	25.66	25.20	25.61	1,366,315	+0.40(+1.59%)
Apr 15, 2024	25.61	25.78	25.13	25.21	587,781	-0.21(-0.83%)
Apr 12, 2024	25.12	25.51	25.12	25.42	702,919	+0.26(+1.03%)
Apr 11, 2024	26.01	26.01	24.92	25.16	1,574,125	-0.89(-3.42%)
Apr 10, 2024	26.24	26.35	25.80	26.05	632,704	-0.69(-2.58%)
Apr 09, 2024	27.10	27.15	26.52	26.74	447,734	-0.34(-1.26%)
Apr 08, 2024	26.93	27.25	26.78	27.08	608,564	+0.24(+0.89%)
Apr 05, 2024	26.67	26.92	26.60	26.84	655,905	+0.08(+0.30%)
Apr 04, 2024	27.22	27.38	26.64	26.76	592,969	-0.17(-0.63%)
Apr 03, 2024	26.86	27.21	26.84	26.93	534,278	+0.02(+0.07%)
Apr 02, 2024	27.12	27.23	26.86	26.91	668,713	-0.29(-1.07%)
Apr 01, 2024	27.45	27.45	27.08	27.20	471,494	-0.28(-1.02%)
Mar 28, 2024	27.43	27.68	27.34	27.48	898,960	+0.08(+0.29%)
Mar 27, 2024	27.08	27.48	27.08	27.40	976,758	+0.44(+1.63%)
Mar 26, 2024	26.94	27.12	26.79	26.96	541,132	+0.10(+0.37%)
Mar 25, 2024	26.58	27.10	26.56	26.86	624,714	+0.31(+1.17%)
Mar 22, 2024	27.20	27.25	26.51	26.55	716,248	-0.61(-2.25%)
Mar 21, 2024	27.19	27.29	26.94	27.16	869,599	+0.08(+0.30%)
Mar 20, 2024	26.63	27.20	26.55	27.08	640,213	+0.35(+1.31%)
Mar 19, 2024	26.39	26.77	26.39	26.73	712,530	+0.40(+1.52%)
Mar 18, 2024	26.45	26.51	26.21	26.33	1,084,883	-0.16(-0.60%)
Mar 15, 2024	26.07	26.54	26.07	26.49	1,812,562	+0.17(+0.65%)
Mar 14, 2024	26.68	26.77	26.04	26.32	797,315	-0.48(-1.79%)
Mar 13, 2024	26.71	27.08	26.71	26.80	585,790	+0.09(+0.34%)
Mar 12, 2024	26.74	26.89	26.50	26.71	966,002	-0.12(-0.45%)
Mar 11, 2024	26.64	26.87	26.47	26.83	455,570	+0.06(+0.22%)
Mar 08, 2024	26.84	27.05	26.73	26.77	555,132	+0.09(+0.34%)
Mar 07, 2024	26.86	27.10	26.50	26.68	828,936	-0.02(-0.07%)
Mar 06, 2024	26.35	26.79	26.03	26.70	979,786	+0.01(+0.04%)
Mar 05, 2024	26.38	26.87	26.38	26.69	564,348	+0.13(+0.49%)
Mar 04, 2024	26.66	26.82	26.47	26.56	667,681	-0.26(-0.96%)
Mar 01, 2024	26.53	26.87	26.38	26.82	533,061	+0.28(+1.05%)
Feb 29, 2024	26.87	26.88	26.32	26.54	2,211,933	-0.02(-0.07%)
Feb 28, 2024	26.50	26.86	26.47	26.56	568,601	+0.00(+0.00%)
Feb 27, 2024	26.46	26.71	26.45	26.56	571,584	+0.13(+0.49%)
Feb 26, 2024	26.63	26.99	26.43	26.43	462,401	-0.41(-1.52%)
Feb 23, 2024	26.68	27.07	26.63	26.84	498,585	+0.15(+0.56%)
Feb 22, 2024	26.65	26.90	26.55	26.69	610,604	+0.04(+0.15%)
Feb 21, 2024	26.65	26.68	26.37	26.65	798,484	+0.03(+0.11%)
Feb 20, 2024	26.48	26.93	26.48	26.62	531,062	-0.22(-0.82%)
Feb 16, 2024	27.12	27.36	26.79	26.84	660,522	-0.49(-1.78%)
Feb 15, 2024	26.61	27.42	26.61	27.33	921,381	+0.87(+3.27%)
Feb 14, 2024	26.72	26.82	26.34	26.46	1,097,876	-0.02(-0.08%)
Feb 13, 2024	26.88	27.06	26.23	26.48	899,061	-0.76(-2.77%)
Feb 12, 2024	27.06	27.53	27.06	27.24	821,162	+0.16(+0.59%)
Feb 09, 2024	26.66	27.13	26.37	27.08	828,391	+0.38(+1.42%)
Feb 08, 2024	27.27	27.38	26.53	26.70	1,083,240	-0.61(-2.22%)
Feb 07, 2024	27.23	28.14	26.54	27.31	1,661,687	+0.76(+2.85%)
Feb 06, 2024	26.35	26.79	26.29	26.55	982,798	+0.14(+0.53%)
Feb 05, 2024	26.14	26.60	26.03	26.41	733,112	-0.07(-0.26%)
Feb 02, 2024	26.34	26.68	26.29	26.48	522,835	-0.01(-0.04%)
Feb 01, 2024	26.94	26.98	25.88	26.49	868,025	-0.54(-1.99%)
Jan 31, 2024	27.78	27.81	27.00	27.03	811,715	-0.65(-2.34%)
Jan 30, 2024	27.54	27.77	27.51	27.67	495,959	+0.12(+0.43%)
Jan 29, 2024	27.76	27.87	27.39	27.56	737,141	-0.24(-0.86%)
Jan 26, 2024	27.84	27.92	27.66	27.79	471,532	+0.06(+0.22%)
Jan 25, 2024	27.58	27.74	27.34	27.73	560,347	+0.41(+1.49%)
Jan 24, 2024	27.55	27.66	27.28	27.33	682,396	-0.02(-0.07%)
Jan 23, 2024	27.72	27.77	27.34	27.35	716,870	-0.33(-1.19%)
Jan 22, 2024	27.46	27.73	27.36	27.67	450,679	+0.45(+1.64%)
Jan 19, 2024	27.04	27.32	26.78	27.23	563,022	+0.39(+1.44%)
Jan 18, 2024	26.61	26.86	26.45	26.84	397,011	+0.22(+0.82%)
Jan 17, 2024	26.45	26.83	26.43	26.62	750,069	-0.09(-0.34%)
Jan 16, 2024	26.82	26.85	26.60	26.71	631,333	-0.25(-0.92%)
Jan 12, 2024	27.09	27.10	26.77	26.96	685,570	+0.10(+0.37%)
Jan 11, 2024	26.54	26.89	26.18	26.86	953,070	+0.09(+0.33%)
Jan 10, 2024	26.33	26.79	26.33	26.77	569,125	+0.34(+1.28%)
Jan 09, 2024	26.79	26.96	26.33	26.43	578,945	-0.70(-2.57%)
Jan 08, 2024	27.04	27.13	26.85	27.13	491,210	+0.09(+0.33%)
Jan 05, 2024	26.84	27.24	26.77	27.04	737,513	+0.22(+0.82%)
Jan 04, 2024	26.85	27.06	26.67	26.82	954,984	-0.33(-1.21%)
Jan 03, 2024	27.72	27.74	27.15	27.15	657,133	-0.73(-2.60%)
Jan 02, 2024	27.70	27.87	27.54	27.87	571,896	+0.13(+0.47%)
Dec 29, 2023	27.97	28.08	27.74	27.74	694,298	-0.26(-0.92%)
Dec 28, 2023	27.83	28.23	27.76	28.00	889,639	+0.07(+0.25%)
Dec 27, 2023	27.90	28.14	27.85	27.93	1,055,908	-0.01(-0.04%)
Dec 26, 2023	27.76	28.12	27.71	27.94	940,511	+0.18(+0.64%)
Dec 22, 2023	27.84	28.19	27.68	27.76	1,027,613	-0.03(-0.11%)
Dec 21, 2023	27.45	27.83	27.34	27.79	931,897	+0.46(+1.67%)
Dec 20, 2023	27.23	27.85	27.23	27.34	1,312,351	-0.08(-0.29%)
Dec 19, 2023	26.59	27.59	26.55	27.42	1,221,543	+0.92(+3.49%)
Dec 18, 2023	26.46	26.57	26.16	26.49	711,178	+0.29(+1.10%)
Dec 15, 2023	26.43	26.43	26.03	26.20	1,798,230	-0.34(-1.27%)
Dec 14, 2023	27.10	27.24	26.41	26.54	1,015,475	-0.42(-1.55%)
Dec 13, 2023	26.59	26.98	26.33	26.96	923,286	+0.37(+1.38%)
Dec 12, 2023	26.54	26.74	26.52	26.59	1,013,727	+0.00(+0.00%)
Dec 11, 2023	26.40	26.73	26.40	26.59	689,424	+0.25(+0.94%)
Dec 08, 2023	26.20	26.41	26.13	26.34	585,938	+0.15(+0.57%)
Dec 07, 2023	26.41	26.49	26.14	26.19	889,690	-0.09(-0.34%)
Dec 06, 2023	26.70	26.92	26.27	26.28	630,899	-0.24(-0.90%)
Dec 05, 2023	26.52	26.64	26.29	26.52	646,525	-0.20(-0.74%)
Dec 04, 2023	26.44	26.81	26.44	26.72	503,921	+0.15(+0.56%)
Dec 01, 2023	26.04	26.69	26.02	26.57	1,191,192	+0.37(+1.40%)
Nov 30, 2023	25.95	26.41	25.86	26.20	2,077,763	+0.29(+1.11%)
Nov 29, 2023	26.28	26.50	25.86	25.92	1,525,970	-0.28(-1.06%)
Nov 28, 2023	26.53	26.53	25.99	26.19	828,411	-0.46(-1.74%)
Nov 27, 2023	25.80	26.69	25.80	26.66	1,010,965	+0.73(+2.82%)
Nov 24, 2023	25.65	26.13	25.61	25.93	378,320	+0.21(+0.81%)
Nov 22, 2023	25.51	25.82	25.42	25.72	602,162	+0.27(+1.05%)
Nov 21, 2023	25.24	25.57	25.20	25.45	543,324	+0.16(+0.63%)
Nov 20, 2023	25.10	25.42	24.94	25.29	476,933	+0.05(+0.20%)
Nov 17, 2023	25.04	25.37	24.88	25.24	638,526	+0.43(+1.71%)
Nov 16, 2023	25.11	25.18	24.68	24.82	456,414	-0.23(-0.91%)
Nov 15, 2023	25.03	25.53	24.96	25.05	858,214	-0.11(-0.43%)
Nov 14, 2023	24.46	25.23	24.46	25.16	809,154	+1.17(+4.86%)
Nov 13, 2023	24.12	24.29	23.96	23.99	455,618	-0.22(-0.90%)
Nov 10, 2023	24.12	24.36	23.99	24.21	425,557	+0.23(+0.95%)
Nov 09, 2023	24.21	24.30	23.87	23.98	538,180	-0.14(-0.57%)
Nov 08, 2023	24.44	24.62	23.95	24.12	506,716	-0.22(-0.89%)
Nov 07, 2023	24.72	24.84	24.01	24.33	1,067,421	+0.45(+1.90%)
Nov 06, 2023	24.33	24.34	23.73	23.88	766,294	-0.37(-1.51%)
Nov 03, 2023	24.20	24.49	24.12	24.25	792,103	+0.49(+2.08%)
Nov 02, 2023	23.08	23.77	22.92	23.75	813,337	+0.95(+4.16%)