Cno Financial Group (NY: CNO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	20.26	20.33	20.01	20.01	860,188	-0.28(-1.39%)
Sep 28, 2017	20.36	20.38	20.11	20.30	764,759	-0.09(-0.42%)
Sep 27, 2017	20.10	20.46	20.01	20.38	1,505,694	+0.59(+2.99%)
Sep 26, 2017	19.78	19.87	19.64	19.79	1,348,498	-0.04(-0.22%)
Sep 25, 2017	19.73	19.94	19.68	19.83	549,920	+0.04(+0.22%)
Sep 22, 2017	19.58	19.87	19.58	19.79	823,468	+0.12(+0.61%)
Sep 21, 2017	19.74	19.82	19.58	19.67	771,889	-0.06(-0.30%)
Sep 20, 2017	19.65	19.83	19.57	19.73	1,303,184	+0.08(+0.39%)
Sep 19, 2017	19.40	19.84	19.39	19.65	1,108,669	+0.23(+1.19%)
Sep 18, 2017	19.23	19.48	19.23	19.42	1,792,416	+0.23(+1.21%)
Sep 15, 2017	18.91	19.20	18.87	19.19	2,706,120	+0.21(+1.08%)
Sep 14, 2017	19.02	19.13	18.91	18.98	1,105,370	-0.03(-0.14%)
Sep 13, 2017	18.99	19.10	18.92	19.01	897,983	+0.00(+0.00%)
Sep 12, 2017	18.96	19.16	18.91	19.01	1,089,794	+0.16(+0.86%)
Sep 11, 2017	18.76	19.02	18.64	18.85	1,260,674	+0.33(+1.76%)
Sep 08, 2017	18.07	18.64	17.96	18.52	1,296,748	+0.45(+2.47%)
Sep 07, 2017	18.57	18.57	18.01	18.07	1,280,442	-0.49(-2.62%)
Sep 06, 2017	18.78	18.88	18.55	18.56	876,396	-0.15(-0.82%)
Sep 05, 2017	19.21	19.31	18.66	18.71	1,269,851	-0.61(-3.18%)
Sep 01, 2017	19.12	19.36	19.07	19.33	659,031	+0.25(+1.30%)
Aug 31, 2017	19.11	19.24	19.02	19.08	1,105,689	+0.03(+0.18%)
Aug 30, 2017	18.95	19.14	18.95	19.05	579,511	+0.09(+0.45%)
Aug 29, 2017	18.87	19.00	18.84	18.96	757,990	-0.10(-0.54%)
Aug 28, 2017	19.13	19.18	18.96	19.07	1,069,672	-0.09(-0.45%)
Aug 25, 2017	19.12	19.18	19.06	19.15	861,151	+0.06(+0.31%)
Aug 24, 2017	19.17	19.28	19.07	19.09	1,025,116	+0.03(+0.13%)
Aug 23, 2017	18.86	19.18	18.82	19.07	952,763	-0.01(-0.04%)
Aug 22, 2017	18.89	19.08	18.84	19.07	1,159,179	+0.26(+1.36%)
Aug 21, 2017	19.00	19.01	18.76	18.82	1,694,116	-0.23(-1.21%)
Aug 18, 2017	19.06	19.19	19.00	19.05	2,323,979	-0.17(-0.89%)
Aug 17, 2017	19.63	19.66	19.19	19.22	1,150,586	-0.50(-2.51%)
Aug 16, 2017	19.81	19.94	19.68	19.71	801,226	-0.08(-0.39%)
Aug 15, 2017	19.94	20.07	19.76	19.79	1,114,326	+0.02(+0.09%)
Aug 14, 2017	19.70	19.88	19.55	19.77	1,741,919	+0.02(+0.09%)
Aug 11, 2017	19.83	20.06	19.70	19.76	1,440,287	-0.33(-1.66%)
Aug 10, 2017	20.09	20.23	19.91	20.09	1,655,994	-0.17(-0.84%)
Aug 09, 2017	20.00	20.27	19.90	20.26	1,008,550	+0.03(+0.13%)
Aug 08, 2017	20.10	20.45	19.99	20.23	1,541,480	+0.10(+0.51%)
Aug 07, 2017	19.88	20.23	19.78	20.13	1,485,232	+0.26(+1.29%)
Aug 04, 2017	19.71	19.90	19.62	19.88	1,217,054	+0.32(+1.66%)
Aug 03, 2017	19.52	19.71	19.46	19.55	1,089,828	+0.05(+0.26%)
Aug 02, 2017	19.72	19.79	19.45	19.50	1,114,123	-0.28(-1.42%)
Aug 01, 2017	19.75	19.81	19.53	19.78	1,239,804	+0.25(+1.27%)
Jul 31, 2017	19.56	19.64	19.37	19.53	795,536	+0.09(+0.48%)
Jul 28, 2017	19.48	19.54	19.12	19.44	1,368,389	-0.03(-0.18%)
Jul 27, 2017	19.08	20.21	19.08	19.47	2,521,552	+0.91(+4.87%)
Jul 26, 2017	19.00	19.00	18.57	18.57	1,546,994	-0.44(-2.34%)
Jul 25, 2017	18.89	19.12	18.85	19.01	1,874,094	+0.33(+1.78%)
Jul 24, 2017	18.61	18.74	18.52	18.68	677,914	+0.03(+0.18%)
Jul 21, 2017	18.90	18.90	18.49	18.65	957,023	+0.02(+0.09%)
Jul 20, 2017		18.70	18.49	18.63	1,105,074	+0.06(+0.32%)
Jul 19, 2017	18.25	18.58	18.20	18.57	1,930,606	+0.40(+2.21%)
Jul 18, 2017	18.06	18.21	17.97	18.17	532,156	-0.07(-0.37%)
Jul 17, 2017	17.97	18.38	17.87	18.24	1,077,329	+0.25(+1.38%)
Jul 14, 2017	17.88	18.08	17.83	17.99	1,618,689	-0.07(-0.38%)
Jul 13, 2017	18.03	18.16	17.96	18.06	1,291,363	+0.03(+0.14%)
Jul 12, 2017	17.81	18.07	17.78	18.03	981,451	+0.22(+1.25%)
Jul 11, 2017	17.91	17.94	17.66	17.81	1,003,839	+0.04(+0.24%)
Jul 10, 2017	17.90	17.98	17.77	17.77	1,269,868	-0.14(-0.76%)
Jul 07, 2017	17.92	18.05	17.74	17.90	841,791	+0.03(+0.19%)
Jul 06, 2017		18.13	17.80	17.87	856,155	-0.06(-0.33%)
Jul 05, 2017	18.02	18.03	17.73	17.93	813,616	-0.10(-0.57%)