Cno Financial Group (NY: CNO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	23.21	23.64		23.58	1,689,587	+0.08(+0.36%)
Jan 28, 2022	23.26	23.52	22.78	23.49	958,699	+0.26(+1.14%)
Jan 27, 2022	24.10	24.34	22.91	23.23	1,133,017	-0.62(-2.62%)
Jan 26, 2022	23.89	24.31	23.49	23.85	846,843	+0.17(+0.72%)
Jan 25, 2022	23.13	23.87	22.71	23.68	965,118	+0.25(+1.05%)
Jan 24, 2022	22.67	23.51	22.37	23.43	1,070,812	+0.36(+1.56%)
Jan 21, 2022	23.50	23.65	23.02	23.07	925,795	-0.46(-1.97%)
Jan 20, 2022	23.93	24.33	23.50	23.54	593,831	-0.46(-1.93%)
Jan 19, 2022	24.53	24.53	23.94	24.00	638,795	-0.46(-1.89%)
Jan 18, 2022	24.80	24.86	24.44	24.46	725,646	-0.31(-1.26%)
Jan 14, 2022				24.78	0	+0.19(+0.77%)
Jan 13, 2022	24.50	24.90	24.50	24.59	629,668	+0.26(+1.05%)
Jan 12, 2022	24.36	24.62	24.23	24.33	841,673	-0.12(-0.50%)
Jan 11, 2022	24.31	24.46	23.90	24.45	712,151	+0.32(+1.33%)
Jan 10, 2022	24.23	24.32	23.94	24.13	835,708	+0.08(+0.31%)
Jan 07, 2022	23.97	24.27	23.83	24.06	961,145	+0.26(+1.07%)
Jan 06, 2022	23.65	23.95	23.48	23.80	906,419	+0.46(+1.98%)
Jan 05, 2022	23.11	23.67	23.11	23.34	1,127,138	-0.48(-2.02%)
Jan 04, 2022	23.36	23.98	23.36	23.82	706,389	+0.73(+3.15%)
Jan 03, 2022	22.78	23.46	22.77	23.09	846,225	+0.56(+2.47%)
Dec 31, 2021	22.70	22.86	22.49	22.54	1,022,856	-0.27(-1.20%)
Dec 30, 2021	23.06	23.19	22.79	22.81	467,048	-0.14(-0.62%)
Dec 29, 2021	22.93	23.06	22.87	22.95	335,057	+0.03(+0.12%)
Dec 28, 2021	22.72	23.10	22.72	22.92	578,410	+0.16(+0.71%)
Dec 27, 2021	22.71	22.77	22.41	22.76	418,756	+0.11(+0.50%)
Dec 23, 2021	22.56	22.91	22.56	22.65	419,011	+0.12(+0.55%)
Dec 22, 2021	22.31	22.76	22.28	22.53	438,256	+0.22(+0.97%)
Dec 21, 2021	21.70	22.44	21.58	22.31	1,118,721	+0.94(+4.38%)
Dec 20, 2021	21.94	22.02	21.18	21.37	1,173,820	-0.90(-4.03%)
Dec 17, 2021	22.56	22.73	22.21	22.27	2,929,907	-0.43(-1.87%)
Dec 16, 2021	23.17	23.26	22.62	22.70	2,254,595	-0.22(-0.95%)
Dec 15, 2021	22.94	23.12	22.38	22.91	1,181,072	+0.09(+0.41%)
Dec 14, 2021	22.53	23.18	22.39	22.82	900,338	+0.47(+2.11%)
Dec 13, 2021	22.17	22.44	22.01	22.35	1,056,276	-0.04(-0.17%)
Dec 10, 2021	22.57	22.66	22.33	22.38	665,293	-0.05(-0.21%)
Dec 09, 2021	22.14	22.56	22.13	22.43	597,419	+0.00(+0.00%)
Dec 08, 2021	22.42	22.71	22.39	22.43	539,618	+0.07(+0.29%)
Dec 07, 2021	22.50	22.71	22.28	22.37	698,572	-0.03(-0.13%)
Dec 06, 2021	22.20	22.77	22.10	22.39	831,944	+0.64(+2.94%)
Dec 03, 2021	21.73	22.05	21.59	21.75	773,078	+0.02(+0.09%)
Dec 02, 2021	20.95	21.93	20.86	21.74	1,132,105	+1.00(+4.80%)
Dec 01, 2021	21.86	21.92	20.73	20.74	850,941	-0.56(-2.65%)
Nov 30, 2021	21.34	21.43	21.14	21.30	1,310,267	-0.33(-1.52%)
Nov 29, 2021	22.29	22.36	21.54	21.63	804,759	-0.35(-1.58%)
Nov 26, 2021	21.80	22.21	21.35	21.98	767,665	-0.85(-3.71%)
Nov 24, 2021	23.12	23.22	22.78	22.83	627,741	-0.43(-1.86%)
Nov 23, 2021	23.02	23.31	22.96	23.26	811,074	+0.40(+1.77%)
Nov 22, 2021	22.80	23.19	22.58	22.85	921,173	+0.35(+1.55%)
Nov 19, 2021	22.48	22.68	22.24	22.51	782,764	-0.30(-1.32%)
Nov 18, 2021	23.04	22.90	22.64	22.81	844,879	-0.12(-0.53%)
Nov 17, 2021	22.94	23.14	22.77	22.93	791,513	-0.15(-0.65%)
Nov 16, 2021	23.46	23.56	23.08	23.08	784,395	-0.30(-1.29%)
Nov 15, 2021	23.49	23.67	23.35	23.38	823,435	+0.02(+0.08%)
Nov 12, 2021	23.52	23.59	23.29	23.36	764,414	-0.16(-0.68%)
Nov 11, 2021	23.24	23.71	23.09	23.52	692,816	+0.24(+1.05%)
Nov 10, 2021	23.28			23.28	1,351,915	+0.10(+0.45%)
Nov 09, 2021	23.43	23.51	23.08	23.17	1,155,973	-0.42(-1.79%)
Nov 08, 2021	24.07	24.26	23.59	23.60	805,244	-0.32(-1.34%)
Nov 05, 2021	23.98	24.30	23.82	23.92	1,661,491	+0.25(+1.07%)
Nov 04, 2021	24.21	24.21	23.38	23.66	859,063	-0.55(-2.29%)
Nov 03, 2021	23.56	24.52	23.49	24.22	1,041,244	+0.55(+2.34%)
Nov 02, 2021	23.40	23.76	23.24	23.66	913,022	+0.19(+0.80%)