Cno Financial Group (NY: CNO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	19.01	19.14	18.92	18.98	1,111,429	+0.03(+0.18%)
Aug 30, 2017	18.86	19.04	18.85	18.95	582,520	+0.08(+0.45%)
Aug 29, 2017	18.77	18.90	18.75	18.86	761,925	-0.10(-0.54%)
Aug 28, 2017	19.03	19.08	18.86	18.97	1,075,225	-0.09(-0.45%)
Aug 25, 2017	19.02	19.09	18.96	19.05	865,622	+0.06(+0.31%)
Aug 24, 2017	19.07	19.18	18.97	18.99	1,030,438	+0.03(+0.13%)
Aug 23, 2017	18.76	19.08	18.72	18.97	957,710	-0.01(-0.04%)
Aug 22, 2017	18.80	18.98	18.75	18.98	1,165,197	+0.25(+1.36%)
Aug 21, 2017	18.90	18.92	18.66	18.72	1,702,911	-0.23(-1.21%)
Aug 18, 2017	18.96	19.09	18.90	18.95	2,336,044	-0.17(-0.89%)
Aug 17, 2017	19.53	19.56	19.09	19.12	1,156,560	-0.49(-2.51%)
Aug 16, 2017	19.71	19.84	19.58	19.61	805,385	-0.08(-0.39%)
Aug 15, 2017	19.83	19.96	19.65	19.69	1,120,111	+0.02(+0.09%)
Aug 14, 2017	19.60	19.77	19.45	19.67	1,750,963	+0.02(+0.09%)
Aug 11, 2017	19.73	19.95	19.60	19.65	1,447,764	-0.33(-1.66%)
Aug 10, 2017	19.99	20.13	19.81	19.99	1,664,591	-0.17(-0.84%)
Aug 09, 2017	19.90	20.16	19.80	20.16	1,013,786	+0.03(+0.13%)
Aug 08, 2017	19.99	20.34	19.88	20.13	1,549,482	+0.10(+0.51%)
Aug 07, 2017	19.78	20.13	19.68	20.03	1,492,942	+0.25(+1.29%)
Aug 04, 2017	19.60	19.79	19.52	19.77	1,223,372	+0.32(+1.66%)
Aug 03, 2017	19.42	19.60	19.36	19.45	1,095,486	+0.05(+0.26%)
Aug 02, 2017	19.62	19.69	19.35	19.40	1,119,907	-0.28(-1.42%)
Aug 01, 2017	19.65	19.71	19.43	19.68	1,246,241	+0.25(+1.27%)
Jul 31, 2017	19.46	19.54	19.27	19.43	799,666	+0.09(+0.48%)
Jul 28, 2017	19.38	19.44	19.03	19.34	1,375,493	-0.03(-0.18%)
Jul 27, 2017	18.98	20.10	18.98	19.37	2,534,643	+0.90(+4.87%)
Jul 26, 2017	18.90	18.90	18.47	18.47	1,555,025	-0.44(-2.34%)
Jul 25, 2017	18.80	19.02	18.75	18.92	1,883,823	+0.33(+1.78%)
Jul 24, 2017	18.52	18.65	18.42	18.58	681,433	+0.03(+0.18%)
Jul 21, 2017	18.81	18.81	18.40	18.55	961,991	+0.02(+0.09%)
Jul 20, 2017		18.61	18.40	18.53	1,110,811	+0.06(+0.32%)
Jul 19, 2017	18.15	18.48	18.11	18.47	1,940,629	+0.40(+2.21%)
Jul 18, 2017	17.96	18.12	17.88	18.07	534,919	-0.07(-0.37%)
Jul 17, 2017	17.88	18.28	17.78	18.14	1,082,922	+0.25(+1.38%)
Jul 14, 2017	17.79	17.99	17.73	17.90	1,627,092	-0.07(-0.38%)
Jul 13, 2017	17.94	18.07	17.87	17.96	1,298,067	+0.03(+0.14%)
Jul 12, 2017	17.72	17.97	17.68	17.94	986,546	+0.22(+1.25%)
Jul 11, 2017	17.82	17.85	17.57	17.72	1,009,051	+0.04(+0.24%)
Jul 10, 2017	17.81	17.89	17.68	17.68	1,276,460	-0.14(-0.76%)
Jul 07, 2017	17.83	17.95	17.65	17.81	846,161	+0.03(+0.19%)
Jul 06, 2017		18.04	17.71	17.78	860,600	-0.06(-0.33%)
Jul 05, 2017	17.93	17.94	17.64	17.84	817,840	-0.10(-0.57%)
Jul 03, 2017	17.85	18.22	17.80	17.94	675,754	+0.20(+1.15%)
Jun 30, 2017	17.85	17.91	17.57	17.73	1,370,749	-0.05(-0.29%)
Jun 29, 2017	17.83	17.91	17.58	17.79	1,549,433	+0.25(+1.45%)
Jun 28, 2017	17.28	17.56	17.28	17.53	1,177,748	+0.41(+2.38%)
Jun 27, 2017	17.13	17.32	17.06	17.12	1,102,491	+0.10(+0.60%)
Jun 26, 2017	16.91	17.17	16.83	17.02	1,542,596	+0.17(+1.01%)
Jun 23, 2017	16.70	16.89	16.61	16.85	2,892,103	+0.15(+0.92%)
Jun 22, 2017	16.61	16.83	16.45	16.70	1,457,520	+0.06(+0.36%)
Jun 21, 2017	16.96	17.11	16.58	16.64	1,456,222	-0.32(-1.90%)
Jun 20, 2017	17.28	17.30	16.65	16.96	3,609,614	-0.34(-1.96%)
Jun 19, 2017	17.63	17.63	17.18	17.30	2,652,996	-0.20(-1.12%)
Jun 16, 2017	17.44	17.62	17.34	17.50	2,485,692	-0.03(-0.19%)
Jun 15, 2017	17.50	17.82	17.50	17.53	1,061,055	-0.12(-0.67%)
Jun 14, 2017	17.62	17.66	17.18	17.65	1,174,785	-0.14(-0.76%)
Jun 13, 2017	17.87	17.95	17.68	17.79	1,184,162	-0.02(-0.10%)
Jun 12, 2017	17.68	18.08	17.62	17.80	1,466,575	+0.08(+0.43%)
Jun 09, 2017	17.51	17.81	17.40	17.73	1,576,510	+0.37(+2.10%)
Jun 08, 2017	17.00	17.51	17.00	17.36	1,787,996	+0.36(+2.10%)
Jun 07, 2017	16.73	17.11	16.70	17.00	2,275,304	+0.27(+1.62%)
Jun 06, 2017	17.02	17.15	16.51	16.73	1,782,625	-0.47(-2.75%)
Jun 05, 2017	17.71	17.77	17.21	17.21	1,570,474	-0.50(-2.82%)
Jun 02, 2017	17.54	17.98	17.52	17.71	1,153,241	-0.01(-0.05%)