Cno Financial Group (NY: CNO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	14.79	14.92	14.73	14.86	1,157,295	+0.05(+0.35%)
Feb 27, 2019	14.91	14.93	14.76	14.80	844,774	-0.09(-0.59%)
Feb 26, 2019	14.80	15.04	14.75	14.89	853,898	+0.03(+0.18%)
Feb 25, 2019	15.08	15.08	14.80	14.87	1,683,147	-0.12(-0.81%)
Feb 22, 2019	15.13	15.20	14.89	14.99	1,786,452	-0.08(-0.52%)
Feb 21, 2019	15.18	15.18	14.99	15.07	2,236,479	-0.03(-0.17%)
Feb 20, 2019	15.23	15.25	15.06	15.09	1,294,914	-0.16(-1.03%)
Feb 19, 2019	15.00	15.28	14.97	15.25	971,087	+0.15(+0.98%)
Feb 15, 2019	14.86	15.15	14.79	15.10	1,310,753	+0.38(+2.61%)
Feb 14, 2019	14.68	14.96	14.68	14.72	1,332,663	-0.17(-1.17%)
Feb 13, 2019	15.35	15.57	14.45	14.89	3,808,330	-1.20(-7.43%)
Feb 12, 2019	15.86	16.10	15.75	16.09	977,726	+0.28(+1.77%)
Feb 11, 2019	15.62	15.83	15.59	15.81	701,460	+0.28(+1.80%)
Feb 08, 2019	15.54	15.67	15.27	15.53	678,473	-0.13(-0.84%)
Feb 07, 2019	15.66	15.78	15.48	15.66	1,097,672	-0.12(-0.77%)
Feb 06, 2019	15.62	15.84	15.62	15.78	889,196	+0.12(+0.78%)
Feb 05, 2019	15.67	15.69	15.49	15.66	795,983	+0.00(+0.00%)
Feb 04, 2019	15.61	15.69	15.54	15.66	845,764	-0.03(-0.17%)
Feb 01, 2019	15.65	15.71	15.55	15.69	1,180,308	+0.09(+0.56%)
Jan 31, 2019	15.34	15.62	15.32	15.60	1,341,290	+0.13(+0.85%)
Jan 30, 2019	15.37	15.52	15.14	15.47	1,152,562	+0.10(+0.62%)
Jan 29, 2019	15.46	15.50	15.35	15.37	839,100	-0.09(-0.56%)
Jan 28, 2019	15.27	15.51	15.24	15.46	1,222,369	+0.03(+0.23%)
Jan 25, 2019	15.40	15.52	15.33	15.42	932,371	+0.18(+1.20%)
Jan 24, 2019	15.18	15.44	15.17	15.24	1,024,730	-0.04(-0.29%)
Jan 23, 2019	15.39	15.42	15.09	15.28	921,983	-0.02(-0.11%)
Jan 22, 2019	15.25	15.39	15.15	15.30	1,449,888	-0.06(-0.40%)
Jan 18, 2019	15.28	15.40	15.22	15.36	1,106,947	+0.18(+1.21%)
Jan 17, 2019	14.80	15.25	14.79	15.18	1,685,782	+0.24(+1.64%)
Jan 16, 2019	14.76	15.01	14.70	14.94	1,453,836	+0.29(+1.97%)
Jan 15, 2019	14.55	14.68	14.47	14.65	1,104,876	+0.03(+0.24%)
Jan 14, 2019	14.31	14.73	14.31	14.61	1,366,263	+0.17(+1.15%)
Jan 11, 2019	14.19	14.46	14.15	14.45	1,294,705	+0.05(+0.36%)
Jan 10, 2019	14.25	14.44	14.16	14.39	1,130,180	+0.08(+0.55%)
Jan 09, 2019	14.38	14.69	13.99	14.32	2,167,693	+0.34(+2.43%)
Jan 08, 2019	13.80	14.12	13.80	13.98	1,954,642	+0.25(+1.84%)
Jan 07, 2019	13.50	13.93	13.41	13.72	1,729,824	+0.14(+1.03%)
Jan 04, 2019	13.31	13.71	13.21	13.58	1,908,185	+0.56(+4.29%)
Jan 03, 2019	13.08	13.37	12.97	13.02	1,199,857	-0.11(-0.86%)
Jan 02, 2019	12.73	13.22	12.72	13.14	1,507,499	+0.16(+1.21%)
Dec 31, 2018	12.97	13.09	12.73	12.98	1,512,380	+0.12(+0.95%)
Dec 28, 2018	12.88	13.09	12.78	12.86	1,590,900	-0.01(-0.07%)
Dec 27, 2018	12.57	12.88	12.27	12.87	1,770,192	-0.03(-0.27%)
Dec 26, 2018	12.10	12.91	11.90	12.90	1,764,494	+0.84(+6.94%)
Dec 24, 2018	12.46	12.54	12.05	12.07	1,456,099	-0.53(-4.22%)
Dec 21, 2018	13.04	13.25	12.53	12.60	5,973,411	-0.42(-3.22%)
Dec 20, 2018	13.23	13.37	12.90	13.02	2,411,421	-0.30(-2.23%)
Dec 19, 2018	13.64	13.77	13.12	13.31	1,955,868	-0.31(-2.30%)
Dec 18, 2018	13.70	13.98	13.58	13.63	1,581,960	+0.03(+0.19%)
Dec 17, 2018	13.66	14.01	13.54	13.60	1,950,421	-0.13(-0.95%)
Dec 14, 2018	13.68	13.95	13.63	13.73	1,786,452	-0.17(-1.19%)
Dec 13, 2018	14.05	14.21	13.85	13.90	1,276,618	-0.10(-0.75%)
Dec 12, 2018	14.34	14.38	14.00	14.00	1,842,444	-0.09(-0.62%)
Dec 11, 2018	14.32	14.53	13.99	14.09	1,753,310	-0.06(-0.43%)
Dec 10, 2018	14.42	14.56	13.83	14.15	1,753,728	-0.28(-1.93%)
Dec 07, 2018	14.53	15.00	14.34	14.43	1,586,429	-0.22(-1.49%)
Dec 06, 2018	14.58	14.75	14.33	14.65	2,180,277	-0.23(-1.52%)
Dec 04, 2018	15.72	15.76	14.85	14.87	2,435,454	-0.94(-5.92%)