Cno Financial Group (NY: CNO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	17.78	17.93	17.70	17.71	1,721,899	-0.15(-0.85%)
Feb 27, 2017	17.70	17.91	17.67	17.87	1,106,154	+0.21(+1.20%)
Feb 24, 2017	17.54	17.73	17.47	17.65	839,484	-0.19(-1.04%)
Feb 23, 2017	17.86	17.95	17.71	17.84	791,045	-0.03(-0.14%)
Feb 22, 2017	17.79	17.99	17.79	17.87	1,208,955	-0.05(-0.28%)
Feb 21, 2017	17.87	18.01	17.84	17.92	1,885,613	+0.19(+1.10%)
Feb 17, 2017		17.72	17.72	17.72	0	+0.02(+0.10%)
Feb 16, 2017	17.90	18.05	17.66	17.71	1,828,192	-0.30(-1.69%)
Feb 15, 2017	17.83	18.02	17.69	18.01	1,196,030	+0.20(+1.14%)
Feb 14, 2017	17.60	17.94	17.60	17.81	1,724,212	+0.23(+1.30%)
Feb 13, 2017	17.54	17.72	17.54	17.58	1,256,073	+0.17(+0.97%)
Feb 10, 2017	17.26	17.53	17.20	17.41	1,741,898	+0.35(+2.04%)
Feb 09, 2017	17.04	17.27	16.99	17.06	1,869,017	+0.14(+0.80%)
Feb 08, 2017	16.33	16.99	15.82	16.93	2,734,909	+0.72(+4.44%)
Feb 07, 2017	16.38	16.38	16.16	16.21	1,372,566	-0.07(-0.42%)
Feb 06, 2017	16.10	16.39	16.09	16.27	893,491	-0.05(-0.31%)
Feb 03, 2017	16.23	16.49	16.23	16.32	931,324	+0.30(+1.85%)
Feb 02, 2017	16.05	16.22	15.89	16.03	950,888	-0.18(-1.10%)
Feb 01, 2017	16.25	16.49	16.05	16.21	1,123,916	+0.19(+1.16%)
Jan 31, 2017	16.30	16.41	15.82	16.02	1,456,539	-0.30(-1.82%)
Jan 30, 2017	16.29	16.33	15.96	16.32	1,057,745	-0.07(-0.41%)
Jan 27, 2017	16.54	16.68	16.37	16.38	684,127	-0.28(-1.68%)
Jan 26, 2017	16.66	16.82	16.60	16.66	1,095,527	+0.03(+0.20%)
Jan 25, 2017	16.52	16.67	16.46	16.63	872,021	+0.25(+1.55%)
Jan 24, 2017	16.23	16.48	16.12	16.38	956,205	+0.27(+1.68%)
Jan 23, 2017	16.19	16.25	16.05	16.10	706,880	-0.14(-0.89%)
Jan 20, 2017	16.34	16.43	16.20	16.25	1,155,422	-0.06(-0.36%)
Jan 19, 2017	16.29	16.36	16.09	16.31	1,797,323	+0.10(+0.63%)
Jan 18, 2017	16.16	16.30	15.89	16.21	981,318	+0.23(+1.43%)
Jan 17, 2017	16.15	16.16	15.86	15.98	1,306,515	-0.36(-2.23%)
Jan 13, 2017		16.34	16.34	16.34	0	+0.47(+2.99%)
Jan 12, 2017	16.13	16.13	15.70	15.87	1,722,082	-0.44(-2.70%)
Jan 11, 2017	16.21	16.41	16.13	16.31	1,108,843	+0.09(+0.57%)
Jan 10, 2017	16.07	16.31	15.95	16.21	1,135,008	+0.17(+1.06%)
Jan 09, 2017	16.14	16.28	15.98	16.05	944,413	-0.39(-2.37%)
Jan 06, 2017	16.37	16.55	16.27	16.43	1,113,233	+0.18(+1.09%)
Jan 05, 2017	16.47	16.52	16.16	16.26	985,190	-0.25(-1.54%)
Jan 04, 2017	16.41	16.63	16.41	16.51	1,390,260	+0.20(+1.25%)
Jan 03, 2017	16.52	16.64	16.17	16.31	1,074,430	+0.08(+0.52%)
Dec 30, 2016		16.22	16.22	16.22	0	-0.07(-0.42%)
Dec 29, 2016	16.27	16.49	16.19	16.29	593,476	-0.01(-0.05%)
Dec 28, 2016	16.48	16.57	16.27	16.30	942,681	-0.19(-1.13%)
Dec 27, 2016	16.54	16.64	16.49	16.49	538,071	-0.01(-0.05%)
Dec 23, 2016		16.49	16.49	16.49	0	+0.00(+0.00%)
Dec 22, 2016	16.69	16.69	16.44	16.49	1,120,600	-0.15(-0.92%)
Dec 21, 2016	16.82	16.82	16.64	16.65	777,049	-0.19(-1.11%)
Dec 20, 2016	16.65	16.84	16.64	16.83	1,903,186	+0.36(+2.16%)
Dec 19, 2016	16.27	16.52	16.27	16.48	1,689,241	+0.12(+0.73%)
Dec 16, 2016	16.54	16.67	16.25	16.36	3,876,247	-0.21(-1.28%)
Dec 15, 2016	16.24	16.85	16.23	16.57	3,568,828	+0.39(+2.41%)
Dec 14, 2016	16.09	16.43	15.93	16.18	1,741,719	+0.04(+0.26%)
Dec 13, 2016	16.26	16.38	15.99	16.14	1,405,448	-0.08(-0.52%)
Dec 12, 2016	16.26	16.42	16.21	16.22	2,354,415	-0.20(-1.24%)
Dec 09, 2016	16.18	16.48	16.10	16.43	2,139,595	+0.27(+1.68%)
Dec 08, 2016	15.77	16.27	15.70	16.16	2,476,507	+0.48(+3.08%)
Dec 07, 2016	15.71	16.07	15.62	15.67	4,324,328	+0.03(+0.16%)
Dec 06, 2016	15.49	15.71	15.43	15.65	1,809,435	+0.26(+1.70%)
Dec 05, 2016	15.37	15.41	15.17	15.39	2,221,514	+0.22(+1.45%)
Dec 02, 2016	15.21	15.30	15.12	15.17	1,828,373	-0.10(-0.66%)