Cno Financial Group (NY: CNO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	20.27	20.34	20.03	20.03	859,643	-0.28(-1.39%)
Sep 28, 2017	20.37	20.39	20.12	20.31	764,275	-0.09(-0.42%)
Sep 27, 2017	20.11	20.47	20.03	20.39	1,504,740	+0.59(+2.99%)
Sep 26, 2017	19.79	19.88	19.66	19.80	1,347,644	-0.04(-0.22%)
Sep 25, 2017	19.74	19.96	19.69	19.84	549,572	+0.04(+0.22%)
Sep 22, 2017	19.59	19.88	19.59	19.80	822,946	+0.12(+0.61%)
Sep 21, 2017	19.75	19.83	19.59	19.68	771,399	-0.06(-0.30%)
Sep 20, 2017	19.66	19.84	19.58	19.74	1,302,358	+0.08(+0.39%)
Sep 19, 2017	19.42	19.85	19.40	19.66	1,107,967	+0.23(+1.19%)
Sep 18, 2017	19.24	19.49	19.24	19.43	1,791,281	+0.23(+1.21%)
Sep 15, 2017	18.93	19.21	18.88	19.20	2,704,406	+0.21(+1.08%)
Sep 14, 2017	19.03	19.14	18.93	19.00	1,104,670	-0.03(-0.14%)
Sep 13, 2017	19.00	19.12	18.94	19.02	897,415	+0.00(+0.00%)
Sep 12, 2017	18.97	19.18	18.92	19.02	1,089,104	+0.16(+0.86%)
Sep 11, 2017	18.77	19.03	18.65	18.86	1,259,876	+0.33(+1.76%)
Sep 08, 2017	18.08	18.65	17.97	18.53	1,295,927	+0.45(+2.47%)
Sep 07, 2017	18.58	18.58	18.03	18.09	1,279,631	-0.49(-2.62%)
Sep 06, 2017	18.80	18.89	18.56	18.57	875,841	-0.15(-0.82%)
Sep 05, 2017	19.22	19.32	18.67	18.73	1,269,047	-0.62(-3.18%)
Sep 01, 2017	19.13	19.37	19.09	19.34	658,613	+0.25(+1.30%)
Aug 31, 2017	19.12	19.25	19.03	19.09	1,104,988	+0.03(+0.18%)
Aug 30, 2017	18.97	19.15	18.96	19.06	579,144	+0.09(+0.45%)
Aug 29, 2017	18.88	19.01	18.86	18.97	757,510	-0.10(-0.54%)
Aug 28, 2017	19.15	19.19	18.97	19.08	1,068,994	-0.09(-0.45%)
Aug 25, 2017	19.13	19.20	19.07	19.16	860,606	+0.06(+0.31%)
Aug 24, 2017	19.18	19.29	19.08	19.10	1,024,467	+0.03(+0.13%)
Aug 23, 2017	18.87	19.19	18.83	19.08	952,160	-0.01(-0.04%)
Aug 22, 2017	18.91	19.09	18.86	19.09	1,158,444	+0.26(+1.36%)
Aug 21, 2017	19.01	19.03	18.77	18.83	1,693,043	-0.23(-1.21%)
Aug 18, 2017	19.07	19.21	19.01	19.06	2,322,506	-0.17(-0.89%)
Aug 17, 2017	19.64	19.68	19.21	19.23	1,149,857	-0.50(-2.51%)
Aug 16, 2017	19.82	19.96	19.69	19.73	800,718	-0.08(-0.39%)
Aug 15, 2017	19.95	20.08	19.77	19.80	1,113,620	+0.02(+0.09%)
Aug 14, 2017	19.71	19.89	19.56	19.79	1,740,816	+0.02(+0.09%)
Aug 11, 2017	19.85	20.07	19.71	19.77	1,439,375	-0.33(-1.66%)
Aug 10, 2017	20.10	20.24	19.93	20.10	1,654,945	-0.17(-0.84%)
Aug 09, 2017	20.02	20.28	19.91	20.27	1,007,911	+0.03(+0.13%)
Aug 08, 2017	20.11	20.46	20.00	20.25	1,540,503	+0.10(+0.51%)
Aug 07, 2017	19.90	20.25	19.79	20.15	1,484,291	+0.26(+1.29%)
Aug 04, 2017	19.72	19.91	19.63	19.89	1,216,283	+0.32(+1.66%)
Aug 03, 2017	19.53	19.72	19.47	19.56	1,089,137	+0.05(+0.26%)
Aug 02, 2017	19.73	19.80	19.46	19.51	1,113,417	-0.28(-1.42%)
Aug 01, 2017	19.76	19.82	19.55	19.79	1,239,019	+0.25(+1.27%)
Jul 31, 2017	19.57	19.65	19.38	19.55	795,032	+0.09(+0.48%)
Jul 28, 2017	19.50	19.56	19.14	19.45	1,367,522	-0.03(-0.17%)
Jul 27, 2017	19.09	20.22	19.09	19.49	2,519,955	+0.91(+4.87%)
Jul 26, 2017	19.01	19.01	18.58	18.58	1,546,014	-0.44(-2.33%)
Jul 25, 2017	18.91	19.13	18.86	19.03	1,872,907	+0.33(+1.78%)
Jul 24, 2017	18.62	18.76	18.53	18.69	677,484	+0.03(+0.18%)
Jul 21, 2017	18.91	18.91	18.50	18.66	956,417	+0.02(+0.09%)
Jul 20, 2017		18.71	18.50	18.64	1,104,374	+0.06(+0.32%)
Jul 19, 2017	18.26	18.59	18.21	18.58	1,929,383	+0.40(+2.21%)
Jul 18, 2017	18.07	18.22	17.98	18.18	531,819	-0.07(-0.37%)
Jul 17, 2017	17.98	18.39	17.88	18.25	1,076,647	+0.25(+1.38%)
Jul 14, 2017	17.89	18.09	17.84	18.00	1,617,663	-0.07(-0.38%)
Jul 13, 2017	18.04	18.17	17.98	18.07	1,290,544	+0.03(+0.14%)
Jul 12, 2017	17.82	18.08	17.79	18.04	980,829	+0.22(+1.25%)
Jul 11, 2017	17.92	17.95	17.67	17.82	1,003,203	+0.04(+0.24%)
Jul 10, 2017	17.92	17.99	17.78	17.78	1,269,063	-0.14(-0.76%)
Jul 07, 2017	17.93	18.06	17.75	17.92	841,257	+0.03(+0.19%)
Jul 06, 2017		18.15	17.81	17.88	855,612	-0.06(-0.33%)
Jul 05, 2017	18.03	18.04	17.74	17.94	813,101	-0.10(-0.57%)