Cno Financial Group (NY: CNO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	17.11	17.36	16.88	17.21	779,654	-0.09(-0.50%)
Jun 29, 2022	17.20	17.36	17.04	17.29	926,580	+0.08(+0.44%)
Jun 28, 2022	17.61	17.74	17.18	17.22	1,007,642	-0.10(-0.55%)
Jun 27, 2022	17.57	17.60	17.19	17.31	989,640	-0.21(-1.19%)
Jun 24, 2022	16.57	17.57	16.54	17.52	3,434,386	+1.15(+7.03%)
Jun 23, 2022	16.79	16.91	16.27	16.37	1,703,890	-0.42(-2.49%)
Jun 22, 2022	16.65	16.93	16.65	16.79	1,266,835	-0.16(-0.95%)
Jun 21, 2022	16.95	17.08	16.65	16.95	1,059,120	+0.40(+2.41%)
Jun 17, 2022	16.42	16.68	16.24	16.55	2,505,710	+0.14(+0.87%)
Jun 16, 2022	17.08	17.11	16.29	16.41	1,187,267	-0.96(-5.53%)
Jun 15, 2022	17.45	17.63	17.12	17.37	1,021,919	+0.10(+0.61%)
Jun 14, 2022	17.28	17.54	17.06	17.26	1,934,607	+0.04(+0.22%)
Jun 13, 2022	17.63	17.78	17.14	17.23	1,059,860	-0.81(-4.48%)
Jun 10, 2022	18.21	18.44	18.02	18.03	1,148,586	-0.60(-3.22%)
Jun 09, 2022	18.91	19.01	18.61	18.63	567,105	-0.43(-2.25%)
Jun 08, 2022	19.17	19.24	18.91	19.06	620,868	-0.36(-1.85%)
Jun 07, 2022	19.19	19.46	19.02	19.42	669,542	+0.22(+1.13%)
Jun 06, 2022	19.01	19.29	18.91	19.20	1,187,228	+0.26(+1.35%)
Jun 03, 2022	19.16	19.27	18.89	18.95	937,961	-0.26(-1.38%)
Jun 02, 2022	19.53	19.57	19.10	19.21	1,348,201	-0.22(-1.12%)
Jun 01, 2022	19.38	19.60	18.96	19.43	1,102,331	+0.00(+0.00%)
May 31, 2022	19.33	19.76	19.17	19.43	1,749,375	-0.02(-0.10%)
May 27, 2022	19.30	19.48	19.27	19.45	873,907	+0.07(+0.34%)
May 26, 2022	19.35	19.49	19.30	19.38	991,864	+0.29(+1.53%)
May 25, 2022	18.75	19.28	18.75	19.09	918,363	+0.18(+0.95%)
May 24, 2022	18.92	19.04	18.56	18.91	1,056,988	+0.07(+0.35%)
May 23, 2022	18.63	19.03	18.39	18.84	1,299,795	+0.61(+3.37%)
May 20, 2022	18.52	18.64	17.91	18.23	1,125,088	-0.18(-0.97%)
May 19, 2022	18.81	19.00	18.32	18.41	1,111,913	-0.62(-3.28%)
May 18, 2022	19.32	19.48	18.91	19.03	909,869	-0.42(-2.14%)
May 17, 2022	19.10	19.56	19.00	19.45	1,308,977	+0.70(+3.73%)
May 16, 2022	18.90	19.05	18.49	18.75	1,094,050	-0.23(-1.19%)
May 13, 2022	19.02	19.20	18.83	18.98	1,304,224	+0.14(+0.75%)
May 12, 2022	19.18	19.23	18.39	18.83	984,038	-0.40(-2.06%)
May 11, 2022	19.59	19.92	19.13	19.23	957,050	-0.26(-1.31%)
May 10, 2022	19.92	20.22	19.15	19.49	987,520	-0.43(-2.18%)
May 09, 2022	19.99	20.21	19.75	19.92	1,204,487	-0.19(-0.94%)
May 06, 2022	20.33	20.82	19.89	20.11	1,284,920	-0.25(-1.21%)
May 05, 2022	20.34	20.61	20.04	20.36	1,449,007	-0.20(-0.96%)
May 04, 2022	20.22	20.70	19.94	20.55	2,100,755	+0.27(+1.35%)
May 03, 2022	21.90	21.92	20.06	20.28	2,354,801	-2.50(-10.99%)
May 02, 2022	22.77	22.91	22.31	22.78	1,025,356	-0.02(-0.08%)
Apr 29, 2022	23.30	23.53	22.71	22.80	794,088	-0.65(-2.78%)
Apr 28, 2022	23.28	23.47	22.86	23.45	859,938	+0.40(+1.72%)
Apr 27, 2022	22.92	23.31	22.76	23.06	817,667	+0.05(+0.21%)
Apr 26, 2022	23.06	23.43	22.94	23.01	900,749	-0.44(-1.89%)
Apr 25, 2022	23.33	23.52	22.62	23.45	891,087	-0.12(-0.52%)
Apr 22, 2022	24.18	24.26	23.55	23.58	766,250	-0.68(-2.80%)
Apr 21, 2022	24.60	24.77	24.21	24.26	897,283	-0.14(-0.58%)
Apr 20, 2022	24.28	24.65	24.28	24.40	675,501	+0.22(+0.90%)
Apr 19, 2022	24.12	24.32	24.04	24.18	692,535	+0.22(+0.91%)
Apr 18, 2022	23.87	24.30	23.86	23.96	587,503	+0.00(+0.00%)
Apr 14, 2022	24.01	24.29	23.89	23.96	685,236	-0.06(-0.24%)
Apr 13, 2022	23.26	24.07	23.24	24.02	717,424	+0.68(+2.91%)
Apr 12, 2022	23.32	23.71	23.22	23.34	865,902	-0.02(-0.08%)
Apr 11, 2022	23.46	23.98	23.29	23.36	911,487	+0.00(+0.00%)
Apr 08, 2022	23.13	23.50	23.05	23.36	723,992	+0.34(+1.48%)
Apr 07, 2022	23.09	23.22	22.66	23.02	862,133	-0.16(-0.69%)
Apr 06, 2022	23.22	23.58	23.18	23.18	816,612	-0.10(-0.45%)
Apr 05, 2022	23.35	23.79	23.25	23.28	811,181	-0.23(-0.96%)
Apr 04, 2022	23.94	23.98	23.46	23.51	682,106	-0.54(-2.24%)