Cno Financial Group (NY: CNO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	24.97	24.97	24.45	24.71	692,814	-0.07(-0.30%)
May 27, 2021	24.90	25.10	24.67	24.78	1,236,322	+0.26(+1.06%)
May 26, 2021	24.32	24.61	24.14	24.52	739,342	+0.20(+0.84%)
May 25, 2021	25.13	25.21	24.29	24.32	785,582	-0.72(-2.86%)
May 24, 2021	25.15	25.25	24.94	25.03	523,586	-0.05(-0.19%)
May 21, 2021	25.17	25.42	25.02	25.08	751,519	+0.09(+0.37%)
May 20, 2021	25.03	25.29	24.73	24.98	864,587	-0.21(-0.85%)
May 19, 2021	25.17	25.26	24.62	25.20	925,685	-0.33(-1.31%)
May 18, 2021	25.75	25.94	25.52	25.53	1,786,824	-0.31(-1.19%)
May 17, 2021	25.44	25.84	25.25	25.84	1,088,134	+0.31(+1.20%)
May 14, 2021	25.28	25.56	25.21	25.53	1,382,132	+0.20(+0.81%)
May 13, 2021	24.33	25.48	24.30	25.33	1,301,209	+0.86(+3.50%)
May 12, 2021	25.14	25.26	24.45	24.47	1,022,745	-0.57(-2.27%)
May 11, 2021	24.59	25.31	24.52	25.04	1,391,559	-0.28(-1.10%)
May 10, 2021	25.18	25.91	25.11	25.32	1,586,697	+0.32(+1.26%)
May 07, 2021	24.60	25.06	24.46	25.00	653,187	-0.03(-0.11%)
May 06, 2021	24.43	25.03	24.14	25.03	915,074	+0.73(+3.02%)
May 05, 2021	24.31	24.53	24.01	24.30	864,264	+0.07(+0.27%)
May 04, 2021	24.05	24.31	23.78	24.23	962,337	+0.02(+0.08%)
May 03, 2021	24.13	24.59	23.93	24.21	1,227,585	+0.47(+1.96%)
Apr 30, 2021	24.05	24.24	23.62	23.75	952,703	-0.53(-2.18%)
Apr 29, 2021	24.20	24.58	23.87	24.28	814,526	+0.22(+0.93%)
Apr 28, 2021	24.10	24.18	23.87	24.05	585,192	+0.11(+0.47%)
Apr 27, 2021	23.73	24.00	23.73	23.94	532,615	+0.12(+0.51%)
Apr 26, 2021	23.93	24.23	23.79	23.82	554,977	+0.06(+0.23%)
Apr 23, 2021	23.49	23.92	23.39	23.77	877,557	+0.39(+1.67%)
Apr 22, 2021	23.67	23.70	23.33	23.38	698,327	-0.35(-1.49%)
Apr 21, 2021	23.19	23.79	23.08	23.73	960,160	+0.54(+2.33%)
Apr 20, 2021	23.78	23.81	23.09	23.19	868,355	-0.83(-3.45%)
Apr 19, 2021	23.93	24.19	23.85	24.02	1,070,458	+0.14(+0.58%)
Apr 16, 2021	23.88	24.14	23.79	23.88	788,114	+0.29(+1.22%)
Apr 15, 2021	23.71	23.71	23.30	23.59	609,585	+0.00(+0.00%)
Apr 14, 2021	23.39	23.86	23.39	23.59	937,036	+0.22(+0.96%)
Apr 13, 2021	23.52	23.66	23.25	23.37	519,244	-0.33(-1.41%)
Apr 12, 2021	23.65	23.78	23.46	23.70	943,910	+0.22(+0.95%)
Apr 09, 2021	23.37	23.51	23.22	23.48	676,202	+0.24(+1.04%)
Apr 08, 2021	23.34	23.51	22.99	23.24	829,705	-0.21(-0.91%)
Apr 07, 2021	23.40	23.56	23.30	23.45	592,044	+0.11(+0.48%)
Apr 06, 2021	23.37	23.53	23.20	23.34	566,205	-0.06(-0.24%)
Apr 05, 2021	23.44	23.60	23.22	23.39	684,446	+0.24(+1.04%)
Apr 01, 2021	22.58	23.16	22.58	23.15	1,245,867	+0.56(+2.47%)
Mar 31, 2021	22.83	23.00	22.50	22.59	1,286,692	-0.69(-2.96%)
Mar 30, 2021	22.92	23.47	22.92	23.28	873,400	+0.50(+2.20%)
Mar 29, 2021	22.89	23.35	22.66	22.78	1,010,245	-0.47(-2.04%)
Mar 26, 2021	23.33	23.61	22.84	23.25	1,161,369	+0.20(+0.89%)
Mar 25, 2021	22.11	23.12	22.03	23.05	1,072,911	+0.89(+4.03%)
Mar 24, 2021	22.57	22.98	22.16	22.16	1,259,093	-0.09(-0.42%)
Mar 23, 2021	22.98	23.18	22.11	22.25	1,381,467	-1.00(-4.32%)
Mar 22, 2021	23.52	23.64	23.14	23.25	1,218,371	-0.47(-1.96%)
Mar 19, 2021	23.79	24.01	23.30	23.72	3,822,423	-0.14(-0.58%)
Mar 18, 2021	24.32	24.78	23.84	23.86	1,161,013	-0.27(-1.12%)
Mar 17, 2021	24.02	24.26	23.82	24.13	1,142,556	+0.30(+1.25%)
Mar 16, 2021	24.29	24.39	23.79	23.83	996,748	-0.72(-2.92%)
Mar 15, 2021	24.15	24.57	23.92	24.55	1,079,144	+0.28(+1.15%)
Mar 12, 2021	24.53	24.62	24.11	24.27	1,218,453	-0.07(-0.27%)
Mar 11, 2021	23.93	24.49	23.83	24.33	1,056,339	+0.24(+1.00%)
Mar 10, 2021	23.65	24.32	23.52	24.09	1,344,449	+0.61(+2.62%)
Mar 09, 2021	23.30	23.86	22.98	23.48	1,072,124	+0.03(+0.12%)
Mar 08, 2021	23.00	23.83	22.79	23.45	1,590,629	+0.75(+3.30%)
Mar 05, 2021	22.52	22.72	21.89	22.70	1,324,276	+0.67(+3.02%)
Mar 04, 2021	22.48	22.70	21.65	22.03	1,170,106	-0.44(-1.94%)
Mar 03, 2021	22.56	22.97	22.46	22.47	1,457,521	+0.02(+0.08%)
Mar 02, 2021	22.39	22.69	22.39	22.45	834,399	-0.09(-0.41%)