Cno Financial Group (NY: CNO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	14.23	14.62	14.04	14.35	4,233,129	-0.46(-3.09%)
Feb 27, 2020	15.14	15.45	14.59	14.81	2,885,600	-0.69(-4.45%)
Feb 26, 2020	16.01	16.03	15.50	15.50	1,662,288	-0.32(-2.04%)
Feb 25, 2020	16.46	16.46	15.74	15.82	2,470,210	-0.64(-3.92%)
Feb 24, 2020	16.49	16.62	16.22	16.47	2,055,268	-0.80(-4.62%)
Feb 21, 2020	17.40	17.42	17.07	17.26	1,078,096	-0.25(-1.43%)
Feb 20, 2020	17.37	17.67	17.32	17.51	1,335,712	-0.02(-0.10%)
Feb 19, 2020	17.50	17.66	17.42	17.53	1,246,383	+0.16(+0.93%)
Feb 18, 2020	17.56	17.63	17.15	17.37	1,530,523	-0.30(-1.72%)
Feb 14, 2020	17.69	17.77	17.59	17.67	1,247,881	-0.02(-0.10%)
Feb 13, 2020	17.43	17.75	17.36	17.69	1,422,716	+0.19(+1.07%)
Feb 12, 2020	17.42	18.75	17.23	17.50	3,252,461	+0.54(+3.17%)
Feb 11, 2020	16.84	17.09	16.84	16.97	1,848,928	+0.25(+1.50%)
Feb 10, 2020	16.73	16.81	16.61	16.72	725,475	-0.10(-0.59%)
Feb 07, 2020	16.68	16.97	16.65	16.81	1,216,290	+0.01(+0.05%)
Feb 06, 2020	17.03	17.12	16.73	16.81	1,105,241	-0.09(-0.53%)
Feb 05, 2020	16.61	17.00	16.60	16.90	1,158,289	+0.58(+3.57%)
Feb 04, 2020	16.37	16.50	16.26	16.31	1,225,631	+0.22(+1.39%)
Feb 03, 2020	15.92	16.18	15.88	16.09	1,377,181	+0.33(+2.10%)
Jan 31, 2020	15.95	15.96	15.73	15.76	1,642,930	-0.38(-2.33%)
Jan 30, 2020	15.69	16.14	15.69	16.13	892,453	+0.25(+1.58%)
Jan 29, 2020	15.91	16.04	15.86	15.88	867,688	+0.03(+0.17%)
Jan 28, 2020	15.78	15.99	15.70	15.86	782,043	+0.24(+1.55%)
Jan 27, 2020	15.55	15.73	15.52	15.61	1,098,785	-0.31(-1.97%)
Jan 24, 2020	16.20	16.24	15.80	15.93	1,043,268	-0.23(-1.44%)
Jan 23, 2020	16.14	16.26	15.71	16.16	1,715,538	-0.15(-0.93%)
Jan 22, 2020	16.24	16.37	16.15	16.31	1,441,384	+0.21(+1.34%)
Jan 21, 2020	16.21	16.27	15.95	16.10	1,006,857	-0.27(-1.64%)
Jan 17, 2020	16.53	16.63	16.32	16.37	1,110,468	-0.04(-0.27%)
Jan 16, 2020	16.28	16.41	16.26	16.41	1,566,275	+0.31(+1.95%)
Jan 15, 2020	15.97	16.21	15.94	16.10	1,096,509	+0.04(+0.22%)
Jan 14, 2020	16.10	16.19	15.95	16.06	1,035,206	-0.06(-0.39%)
Jan 13, 2020	16.00	16.15	15.88	16.13	1,327,669	+0.21(+1.35%)
Jan 10, 2020	16.11	16.14	15.87	15.91	931,194	-0.23(-1.44%)
Jan 09, 2020	16.17	16.23	16.04	16.14	1,052,399	+0.07(+0.45%)
Jan 08, 2020	16.00	16.18	16.00	16.07	864,101	+0.08(+0.50%)
Jan 07, 2020	15.61	16.11	15.35	15.99	1,443,817	+0.02(+0.11%)
Jan 06, 2020	15.94	16.11	15.92	15.97	832,523	-0.15(-0.94%)
Jan 03, 2020	16.06	16.24	16.01	16.13	1,039,138	-0.21(-1.26%)
Jan 02, 2020	16.34	16.39	16.08	16.33	1,468,938	+0.09(+0.55%)
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%)