Cno Financial Group (NY: CNO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	16.28	16.44	16.24	16.24	986,226	-0.04(-0.22%)
Dec 30, 2019	16.30	16.44	16.27	16.28	845,909	-0.04(-0.22%)
Dec 27, 2019	16.51	16.52	16.30	16.31	983,436	-0.13(-0.76%)
Dec 26, 2019	16.56	16.60	16.39	16.44	1,051,156	-0.08(-0.49%)
Dec 24, 2019	16.63	16.67	16.51	16.52	733,614	-0.02(-0.11%)
Dec 23, 2019	16.72	16.76	16.44	16.54	1,345,361	-0.16(-0.97%)
Dec 20, 2019	16.96	17.07	16.67	16.70	4,149,297	-0.09(-0.53%)
Dec 19, 2019	16.92	16.96	16.76	16.79	1,443,562	-0.10(-0.58%)
Dec 18, 2019	17.25	17.25	16.87	16.89	1,674,163	-0.30(-1.72%)
Dec 17, 2019	16.94	17.29	16.89	17.18	1,346,670	+0.22(+1.32%)
Dec 16, 2019	16.96	17.12	16.88	16.96	1,819,362	+0.10(+0.58%)
Dec 13, 2019	16.72	16.91	16.59	16.86	1,951,691	+0.11(+0.64%)
Dec 12, 2019	16.19	16.85	16.16	16.75	2,041,712	+0.58(+3.60%)
Dec 11, 2019	16.11	16.24	15.96	16.17	963,621	+0.09(+0.56%)
Dec 10, 2019	15.88	16.11	15.81	16.08	1,254,572	+0.22(+1.36%)
Dec 09, 2019	15.78	15.91	15.77	15.87	1,149,287	+0.02(+0.11%)
Dec 06, 2019	15.79	16.04	15.76	15.85	1,286,866	+0.25(+1.60%)
Dec 05, 2019	15.69	15.70	15.48	15.60	698,099	+0.02(+0.11%)
Dec 04, 2019	15.61	15.80	15.57	15.58	909,798	+0.08(+0.52%)
Dec 03, 2019	15.66	15.67	15.38	15.50	987,021	-0.42(-2.63%)
Dec 02, 2019	16.19	16.24	15.88	15.92	980,680	-0.21(-1.32%)
Nov 29, 2019	16.02	16.26	16.02	16.13	953,945	+0.04(+0.28%)
Nov 27, 2019	16.06	16.21	16.02	16.09	1,144,105	+0.15(+0.95%)
Nov 26, 2019	15.96	16.11	15.87	15.94	1,357,372	-0.05(-0.33%)
Nov 25, 2019	15.99	16.15	15.88	15.99	1,366,391	+0.07(+0.45%)
Nov 22, 2019	15.94	16.05	15.87	15.92	939,680	+0.09(+0.56%)
Nov 21, 2019	16.04	16.05	15.82	15.83	1,461,164	-0.10(-0.61%)
Nov 20, 2019	15.95	16.01	15.78	15.93	1,240,283	-0.15(-0.94%)
Nov 19, 2019	16.40	16.48	16.07	16.08	1,244,797	-0.26(-1.58%)
Nov 18, 2019	16.21	16.35	16.06	16.34	1,834,496	+0.06(+0.38%)
Nov 15, 2019	15.82	16.59	15.82	16.27	2,537,115	+0.67(+4.28%)
Nov 14, 2019	15.65	15.89	15.52	15.61	1,141,712	-0.12(-0.79%)
Nov 13, 2019	15.49	15.73	15.26	15.73	2,627,863	+0.00(+0.00%)
Nov 12, 2019	15.70	15.76	15.49	15.73	1,380,068	+0.03(+0.17%)
Nov 11, 2019	15.35	15.70	15.35	15.70	1,226,415	+0.17(+1.09%)
Nov 08, 2019	15.27	15.55	15.12	15.54	1,375,712	+0.23(+1.51%)
Nov 07, 2019	15.24	15.45	15.18	15.30	1,801,455	+0.23(+1.54%)
Nov 06, 2019	14.51	15.17	14.08	15.07	2,319,192	+0.53(+3.67%)
Nov 05, 2019	14.53	14.72	14.42	14.54	1,577,463	+0.12(+0.80%)
Nov 04, 2019	14.35	14.43	14.23	14.42	962,009	+0.26(+1.82%)
Nov 01, 2019	14.05	14.25	14.02	14.16	1,030,997	+0.23(+1.66%)
Oct 31, 2019	13.99	13.99	13.63	13.93	1,485,233	-0.19(-1.32%)
Oct 30, 2019	14.24	14.24	13.98	14.12	684,237	-0.17(-1.18%)
Oct 29, 2019	14.16	14.32	14.11	14.29	783,863	+0.07(+0.50%)
Oct 28, 2019	14.22	14.41	14.20	14.22	611,673	+0.12(+0.82%)
Oct 25, 2019	13.90	14.17	13.89	14.10	678,421	+0.14(+1.02%)
Oct 24, 2019	14.02	14.05	13.82	13.96	626,929	-0.04(-0.26%)
Oct 23, 2019	13.98	14.15	13.92	14.00	1,468,571	+0.04(+0.26%)
Oct 22, 2019	13.88	13.99	13.79	13.96	2,530,848	+0.01(+0.06%)
Oct 21, 2019	14.12	14.26	13.95	13.95	1,314,927	+0.04(+0.32%)
Oct 18, 2019	13.80	13.99	13.77	13.91	653,148	+0.04(+0.26%)
Oct 17, 2019	13.93	14.01	13.74	13.87	683,445	+0.04(+0.32%)
Oct 16, 2019	13.84	14.04	13.78	13.83	698,650	-0.04(-0.32%)
Oct 15, 2019	13.69	13.96	13.64	13.87	913,107	+0.20(+1.50%)
Oct 14, 2019	13.41	13.70	13.41	13.67	1,168,924	+0.14(+1.05%)
Oct 11, 2019	13.49	13.79	13.34	13.52	1,937,768	+0.37(+2.77%)
Oct 10, 2019	13.21	13.35	13.08	13.16	1,080,874	+0.12(+0.96%)
Oct 09, 2019	13.02	13.11	12.84	13.03	1,036,527	+0.16(+1.24%)
Oct 08, 2019	13.10	13.10	12.86	12.87	951,724	-0.45(-3.34%)
Oct 07, 2019	13.34	13.43	13.28	13.32	1,000,065	-0.04(-0.33%)
Oct 04, 2019	13.29	13.39	13.14	13.36	873,186	+0.09(+0.67%)
Oct 03, 2019	13.19	13.27	12.89	13.27	1,189,531	+0.01(+0.07%)
Oct 02, 2019	13.58	13.61	13.22	13.27	1,106,229	-0.46(-3.37%)