Cno Financial Group (NY: CNO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	22.57	23.00	22.51	22.70	2,292,092	-0.54(-2.34%)
Feb 25, 2022	22.53	23.35	22.89	23.25	882,367	+0.88(+3.95%)
Feb 24, 2022	22.12	22.42	21.65	22.36	1,644,314	-0.49(-2.14%)
Feb 23, 2022	23.38	23.54	22.78	22.85	861,667	-0.32(-1.38%)
Feb 22, 2022	23.32	23.50	23.03	23.17	708,948	-0.23(-0.96%)
Feb 18, 2022				23.40	0	+0.23(+0.97%)
Feb 17, 2022	23.41	23.49	23.04	23.17	992,469	-0.46(-1.95%)
Feb 16, 2022	23.37	23.71	23.24	23.63	1,376,999	+0.16(+0.68%)
Feb 15, 2022	23.77	23.92	23.37	23.47	1,614,393	-0.06(-0.24%)
Feb 14, 2022	24.12	24.18	23.25	23.53	1,084,570	-0.52(-2.15%)
Feb 11, 2022	24.07	24.69	23.84	24.04	1,128,201	-0.10(-0.43%)
Feb 10, 2022	23.99	24.85	23.97	24.15	1,070,589	+0.18(+0.74%)
Feb 09, 2022	24.61	25.11	23.71	23.97	1,610,049	-0.42(-1.73%)
Feb 08, 2022	24.13	24.53	23.95	24.39	1,085,483	+0.50(+2.08%)
Feb 07, 2022	23.78	24.19	23.78	23.89	676,132	+0.07(+0.28%)
Feb 04, 2022	23.34	24.05	23.22	23.83	1,124,215	+0.47(+2.01%)
Feb 03, 2022	23.62		23.26	23.36	933,529	-0.18(-0.76%)
Feb 02, 2022	23.35	23.76	23.31	23.54	1,479,249	+0.00(+0.00%)
Feb 01, 2022	23.42	23.65	23.22	23.54	1,612,243	+0.11(+0.48%)
Jan 31, 2022	23.06	23.49		23.42	1,700,513	+0.08(+0.36%)
Jan 28, 2022	23.11	23.37	22.63	23.34	964,898	+0.26(+1.14%)
Jan 27, 2022	23.94	24.18	22.77	23.08	1,140,343	-0.62(-2.62%)
Jan 26, 2022	23.73	24.16	23.34	23.70	852,319	+0.17(+0.72%)
Jan 25, 2022	22.98	23.72	22.56	23.53	971,359	+0.24(+1.05%)
Jan 24, 2022	22.52	23.36	22.22	23.28	1,077,736	+0.36(+1.56%)
Jan 21, 2022	23.35	23.49	22.87	22.93	931,782	-0.46(-1.97%)
Jan 20, 2022	23.78	24.18	23.35	23.39	597,671	-0.46(-1.93%)
Jan 19, 2022	24.37	24.37	23.79	23.85	642,926	-0.46(-1.89%)
Jan 18, 2022	24.64	24.70	24.28	24.31	730,339	-0.31(-1.26%)
Jan 14, 2022				24.62	0	+0.19(+0.77%)
Jan 13, 2022	24.34	24.74	24.34	24.43	633,739	+0.25(+1.05%)
Jan 12, 2022	24.20	24.46	24.07	24.18	847,116	-0.12(-0.50%)
Jan 11, 2022	24.16	24.31	23.74	24.30	716,756	+0.32(+1.33%)
Jan 10, 2022	24.07	24.17	23.79	23.98	841,112	+0.08(+0.31%)
Jan 07, 2022	23.82	24.12	23.68	23.90	967,361	+0.25(+1.07%)
Jan 06, 2022	23.50	23.80	23.33	23.65	912,280	+0.46(+1.98%)
Jan 05, 2022	22.96	23.52	22.96	23.19	1,134,427	-0.48(-2.02%)
Jan 04, 2022	23.21	23.83	23.21	23.67	710,956	+0.72(+3.15%)
Jan 03, 2022	22.63	23.31	22.63	22.94	851,697	+0.55(+2.48%)
Dec 31, 2021	22.55	22.71	22.34	22.39	1,029,470	-0.27(-1.20%)
Dec 30, 2021	22.91	23.04	22.64	22.66	470,069	-0.14(-0.62%)
Dec 29, 2021	22.79	22.92	22.72	22.80	337,224	+0.03(+0.12%)
Dec 28, 2021	22.58	22.95	22.58	22.78	582,150	+0.16(+0.71%)
Dec 27, 2021	22.56	22.63	22.27	22.62	421,464	+0.11(+0.50%)
Dec 23, 2021	22.42	22.76	22.42	22.50	421,720	+0.12(+0.55%)
Dec 22, 2021	22.17	22.62	22.14	22.38	441,090	+0.22(+0.97%)
Dec 21, 2021	21.56	22.30	21.44	22.17	1,125,955	+0.93(+4.38%)
Dec 20, 2021	21.80	21.87	21.05	21.24	1,181,410	-0.89(-4.03%)
Dec 17, 2021	22.42	22.58	22.07	22.13	2,948,853	-0.42(-1.87%)
Dec 16, 2021	23.02	23.11	22.48	22.55	2,269,174	-0.22(-0.95%)
Dec 15, 2021	22.79	22.97	22.24	22.77	1,188,710	+0.09(+0.41%)
Dec 14, 2021	22.38	23.03	22.25	22.67	906,160	+0.47(+2.12%)
Dec 13, 2021	22.02	22.29	21.87	22.20	1,063,106	-0.04(-0.17%)
Dec 10, 2021	22.43	22.51	22.18	22.24	669,595	-0.05(-0.21%)
Dec 09, 2021	22.00	22.42	21.99	22.29	601,282	+0.00(+0.00%)
Dec 08, 2021	22.28	22.57	22.25	22.29	543,107	+0.07(+0.29%)
Dec 07, 2021	22.35	22.57	22.14	22.22	703,089	-0.03(-0.13%)
Dec 06, 2021	22.05	22.62	21.96	22.25	837,323	+0.64(+2.94%)
Dec 03, 2021	21.59	21.90	21.46	21.61	778,077	+0.02(+0.09%)
Dec 02, 2021	20.81	21.79	20.73	21.60	1,139,425	+0.99(+4.80%)