Cno Financial Group (NY: CNO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	14.07	14.07	13.71	14.01	1,476,626	-0.19(-1.32%)
Oct 30, 2019	14.33	14.33	14.06	14.20	680,272	-0.17(-1.18%)
Oct 29, 2019	14.25	14.40	14.19	14.37	779,321	+0.07(+0.50%)
Oct 28, 2019	14.30	14.49	14.28	14.30	608,128	+0.12(+0.82%)
Oct 25, 2019	13.98	14.26	13.97	14.18	674,489	+0.14(+1.02%)
Oct 24, 2019	14.10	14.13	13.90	14.04	623,296	-0.04(-0.25%)
Oct 23, 2019	14.06	14.23	14.01	14.08	1,460,061	+0.04(+0.25%)
Oct 22, 2019	13.96	14.07	13.87	14.04	2,516,182	+0.01(+0.06%)
Oct 21, 2019	14.20	14.35	14.03	14.03	1,307,307	+0.04(+0.32%)
Oct 18, 2019	13.88	14.07	13.85	13.99	649,363	+0.04(+0.26%)
Oct 17, 2019	14.01	14.10	13.82	13.95	679,484	+0.04(+0.32%)
Oct 16, 2019	13.92	14.12	13.86	13.91	694,601	-0.04(-0.32%)
Oct 15, 2019	13.77	14.04	13.72	13.95	907,816	+0.21(+1.50%)
Oct 14, 2019	13.49	13.78	13.49	13.75	1,162,150	+0.14(+1.05%)
Oct 11, 2019	13.57	13.87	13.41	13.60	1,926,539	+0.37(+2.77%)
Oct 10, 2019	13.29	13.43	13.15	13.24	1,074,610	+0.13(+0.96%)
Oct 09, 2019	13.09	13.19	12.92	13.11	1,030,520	+0.16(+1.24%)
Oct 08, 2019	13.17	13.18	12.94	12.95	946,209	-0.45(-3.34%)
Oct 07, 2019	13.41	13.51	13.36	13.40	994,270	-0.04(-0.33%)
Oct 04, 2019	13.37	13.47	13.22	13.44	868,126	+0.09(+0.67%)
Oct 03, 2019	13.26	13.35	12.97	13.35	1,182,638	+0.01(+0.07%)
Oct 02, 2019	13.66	13.69	13.30	13.34	1,099,819	-0.47(-3.37%)
Oct 01, 2019	14.33	14.44	13.74	13.81	1,170,229	-0.37(-2.59%)
Sep 30, 2019	14.38	14.41	14.18	14.18	897,943	-0.14(-1.00%)
Sep 27, 2019	14.51	14.59	14.24	14.32	914,916	-0.07(-0.50%)
Sep 26, 2019	14.59	14.62	14.39	14.39	767,453	-0.24(-1.65%)
Sep 25, 2019	14.51	14.68	14.42	14.63	1,028,670	+0.17(+1.18%)
Sep 24, 2019	14.68	14.84	14.44	14.46	1,399,733	-0.21(-1.46%)
Sep 23, 2019	14.15	14.84	14.11	14.68	1,446,124	+0.41(+2.89%)
Sep 20, 2019	14.34	14.54	14.26	14.27	4,076,530	-0.04(-0.25%)
Sep 19, 2019	14.26	14.48	14.23	14.30	1,121,224	+0.01(+0.06%)
Sep 18, 2019	14.30	14.32	14.10	14.29	1,170,267	-0.04(-0.25%)
Sep 17, 2019	14.36	14.36	14.19	14.33	762,119	-0.14(-0.99%)
Sep 16, 2019	14.53	14.65	14.44	14.47	817,643	-0.27(-1.82%)
Sep 13, 2019	14.70	14.81	14.52	14.74	917,372	+0.22(+1.54%)
Sep 12, 2019	14.30	14.62	14.12	14.52	1,096,742	+0.10(+0.68%)
Sep 11, 2019	14.15	14.44	13.78	14.42	1,511,480	+0.43(+3.07%)
Sep 10, 2019	13.66	14.00	13.58	13.99	1,104,922	+0.42(+3.10%)
Sep 09, 2019	13.29	13.60	13.15	13.57	1,271,537	+0.40(+3.06%)
Sep 06, 2019	13.25	13.31	13.06	13.16	2,252,034	-0.05(-0.40%)
Sep 05, 2019	13.12	13.45	13.12	13.22	737,695	+0.29(+2.27%)
Sep 04, 2019	12.92	12.99	12.85	12.92	782,014	+0.20(+1.54%)
Sep 03, 2019	12.74	12.76	12.53	12.73	1,092,408	-0.14(-1.10%)
Aug 30, 2019	13.06	13.06	12.84	12.87	721,051	-0.07(-0.55%)
Aug 29, 2019	12.83	12.98	12.83	12.94	725,655	+0.25(+1.96%)
Aug 28, 2019	12.45	12.79	12.45	12.69	1,010,929	+0.17(+1.35%)
Aug 27, 2019	13.01	13.04	12.51	12.52	816,514	-0.38(-2.96%)
Aug 26, 2019	12.82	12.96	12.74	12.91	567,003	+0.23(+1.82%)
Aug 23, 2019	13.21	13.34	12.65	12.67	1,237,904	-0.64(-4.81%)
Aug 22, 2019	13.28	13.39	13.14	13.31	902,756	+0.12(+0.94%)
Aug 21, 2019	13.27	13.33	13.09	13.19	762,056	+0.03(+0.20%)
Aug 20, 2019	13.34	13.37	13.13	13.16	606,881	-0.24(-1.79%)
Aug 19, 2019	13.52	13.55	13.35	13.40	835,005	+0.10(+0.74%)
Aug 16, 2019	13.05	13.45	13.05	13.31	1,172,201	+0.36(+2.75%)
Aug 15, 2019	13.13	13.15	12.91	12.95	1,356,278	-0.10(-0.75%)
Aug 14, 2019	13.28	13.37	13.03	13.05	1,176,285	-0.61(-4.49%)
Aug 13, 2019	13.32	13.88	13.32	13.66	1,081,314	+0.28(+2.06%)
Aug 12, 2019	13.74	13.77	13.38	13.39	427,949	-0.52(-3.77%)
Aug 09, 2019	14.00	14.06	13.79	13.91	1,293,820	-0.18(-1.26%)
Aug 08, 2019	13.87	14.19	13.87	14.09	1,460,777	+0.40(+2.92%)
Aug 07, 2019	13.62	13.78	13.36	13.69	1,604,540	-0.20(-1.41%)
Aug 06, 2019	13.64	13.90	13.47	13.88	1,738,875	+0.34(+2.49%)
Aug 05, 2019	13.74	13.80	13.32	13.55	1,815,736	-0.50(-3.54%)
Aug 02, 2019	14.03	14.19	13.77	14.04	2,031,297	-0.08(-0.57%)