Cno Financial Group (NY: CNO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	24.05	24.24	23.62	23.75	952,703	-0.53(-2.18%)
Apr 29, 2021	24.20	24.58	23.87	24.28	814,526	+0.22(+0.93%)
Apr 28, 2021	24.10	24.18	23.87	24.05	585,192	+0.11(+0.47%)
Apr 27, 2021	23.73	24.00	23.73	23.94	532,615	+0.12(+0.51%)
Apr 26, 2021	23.93	24.23	23.79	23.82	554,977	+0.06(+0.23%)
Apr 23, 2021	23.49	23.92	23.39	23.77	877,557	+0.39(+1.67%)
Apr 22, 2021	23.67	23.70	23.33	23.38	698,327	-0.35(-1.49%)
Apr 21, 2021	23.19	23.79	23.08	23.73	960,160	+0.54(+2.33%)
Apr 20, 2021	23.78	23.81	23.09	23.19	868,355	-0.83(-3.45%)
Apr 19, 2021	23.93	24.19	23.85	24.02	1,070,458	+0.14(+0.58%)
Apr 16, 2021	23.88	24.14	23.79	23.88	788,114	+0.29(+1.22%)
Apr 15, 2021	23.71	23.71	23.30	23.59	609,585	+0.00(+0.00%)
Apr 14, 2021	23.39	23.86	23.39	23.59	937,036	+0.22(+0.96%)
Apr 13, 2021	23.52	23.66	23.25	23.37	519,244	-0.33(-1.41%)
Apr 12, 2021	23.65	23.78	23.46	23.70	943,910	+0.22(+0.95%)
Apr 09, 2021	23.37	23.51	23.22	23.48	676,202	+0.24(+1.04%)
Apr 08, 2021	23.34	23.51	22.99	23.24	829,705	-0.21(-0.91%)
Apr 07, 2021	23.40	23.56	23.30	23.45	592,044	+0.11(+0.48%)
Apr 06, 2021	23.37	23.53	23.20	23.34	566,205	-0.06(-0.24%)
Apr 05, 2021	23.44	23.60	23.22	23.39	684,446	+0.24(+1.04%)
Apr 01, 2021	22.58	23.16	22.58	23.15	1,245,867	+0.56(+2.47%)
Mar 31, 2021	22.83	23.00	22.50	22.59	1,286,692	-0.69(-2.96%)
Mar 30, 2021	22.92	23.47	22.92	23.28	873,400	+0.50(+2.20%)
Mar 29, 2021	22.89	23.35	22.66	22.78	1,010,245	-0.47(-2.04%)
Mar 26, 2021	23.33	23.61	22.84	23.25	1,161,369	+0.20(+0.89%)
Mar 25, 2021	22.11	23.12	22.03	23.05	1,072,911	+0.89(+4.03%)
Mar 24, 2021	22.57	22.98	22.16	22.16	1,259,093	-0.09(-0.42%)
Mar 23, 2021	22.98	23.18	22.11	22.25	1,381,467	-1.00(-4.32%)
Mar 22, 2021	23.52	23.64	23.14	23.25	1,218,371	-0.47(-1.96%)
Mar 19, 2021	23.79	24.01	23.30	23.72	3,822,423	-0.14(-0.58%)
Mar 18, 2021	24.32	24.78	23.84	23.86	1,161,013	-0.27(-1.12%)
Mar 17, 2021	24.02	24.26	23.82	24.13	1,142,556	+0.30(+1.25%)
Mar 16, 2021	24.29	24.39	23.79	23.83	996,748	-0.72(-2.92%)
Mar 15, 2021	24.15	24.57	23.92	24.55	1,079,144	+0.28(+1.15%)
Mar 12, 2021	24.53	24.62	24.11	24.27	1,218,453	-0.07(-0.27%)
Mar 11, 2021	23.93	24.49	23.83	24.33	1,056,339	+0.24(+1.00%)
Mar 10, 2021	23.65	24.32	23.52	24.09	1,344,449	+0.61(+2.62%)
Mar 09, 2021	23.30	23.86	22.98	23.48	1,072,124	+0.03(+0.12%)
Mar 08, 2021	23.00	23.83	22.79	23.45	1,590,629	+0.75(+3.30%)
Mar 05, 2021	22.52	22.72	21.89	22.70	1,324,276	+0.67(+3.02%)
Mar 04, 2021	22.48	22.70	21.65	22.03	1,170,106	-0.44(-1.94%)
Mar 03, 2021	22.56	22.97	22.46	22.47	1,457,521	+0.02(+0.08%)
Mar 02, 2021	22.39	22.69	22.39	22.45	834,399	-0.09(-0.41%)
Mar 01, 2021	22.69	22.78	22.47	22.54	1,084,097	+0.27(+1.21%)
Feb 26, 2021	22.50	22.81	22.10	22.27	1,356,897	-0.27(-1.19%)
Feb 25, 2021	23.71	23.86	22.48	22.54	1,485,980	-1.17(-4.92%)
Feb 24, 2021	22.61	23.75	22.60	23.71	1,060,682	+1.25(+5.56%)
Feb 23, 2021	22.64	22.83	22.14	22.46	1,062,316	-0.09(-0.41%)
Feb 22, 2021	22.06	22.85	22.03	22.55	1,298,098	+0.47(+2.14%)
Feb 19, 2021	21.57	22.12	21.57	22.08	936,714	+0.69(+3.20%)
Feb 18, 2021	21.13	21.48	21.06	21.39	1,243,056	+0.19(+0.87%)
Feb 17, 2021	21.12	21.34	20.93	21.21	1,340,482	-0.06(-0.26%)
Feb 16, 2021	21.52	21.69	21.27	21.27	1,088,385	-0.06(-0.26%)
Feb 12, 2021	21.16	21.72	21.13	21.32	904,634	+0.03(+0.13%)
Feb 11, 2021	21.26	21.81	21.15	21.29	827,007	-0.07(-0.35%)
Feb 10, 2021	21.83	21.83	20.86	21.37	1,051,092	-0.44(-2.04%)
Feb 09, 2021	21.67	21.96	21.55	21.81	980,521	+0.02(+0.08%)
Feb 08, 2021	21.36	21.80	21.30	21.79	678,575	+0.50(+2.35%)
Feb 05, 2021	21.22	21.29	20.62	21.29	788,732	+0.34(+1.63%)
Feb 04, 2021	20.20	20.96	20.20	20.95	489,600	+0.77(+3.81%)
Feb 03, 2021	20.15	20.32	20.02	20.18	551,514	-0.10(-0.50%)
Feb 02, 2021	20.26	20.52	20.03	20.28	791,609	+0.30(+1.48%)