Cno Financial Group (NY: CNO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	17.36	17.44	17.11	17.43	1,029,850	+0.09(+0.49%)
May 30, 2017	17.32	17.46	17.19	17.34	1,054,543	-0.09(-0.49%)
May 26, 2017	17.34	17.46	17.26	17.43	837,947	+0.02(+0.10%)
May 25, 2017	17.44	17.52	17.30	17.41	789,433	+0.03(+0.20%)
May 24, 2017	17.43	17.62	17.29	17.37	915,212	+0.01(+0.05%)
May 23, 2017	17.32	17.42	17.19	17.37	817,453	+0.09(+0.49%)
May 22, 2017	17.30	17.41	17.20	17.28	1,239,728	+0.03(+0.20%)
May 19, 2017	17.08	17.40	17.08	17.25	1,832,029	+0.12(+0.70%)
May 18, 2017	17.07	17.31	17.01	17.13	2,437,564	+0.04(+0.25%)
May 17, 2017	18.24	17.94	17.01	17.09	1,868,813	-1.16(-6.34%)
May 16, 2017	18.08	18.24	18.01	18.24	841,345	+0.13(+0.70%)
May 15, 2017	18.01	18.20	17.97	18.11	1,066,462	+0.19(+1.04%)
May 12, 2017	17.99	18.15	17.91	17.93	845,592	-0.21(-1.17%)
May 11, 2017	17.96	18.22	17.89	18.14	1,672,641	+0.14(+0.76%)
May 10, 2017	17.78	18.08	17.68	18.00	980,291	+0.12(+0.67%)
May 09, 2017	18.04	18.14	17.81	17.88	1,003,736	-0.13(-0.71%)
May 08, 2017	18.03	18.11	17.89	18.01	837,232	+0.01(+0.05%)
May 05, 2017	18.23	18.23	17.91	18.00	958,418	-0.19(-1.03%)
May 04, 2017	18.29	18.39	18.19	18.19	1,536,002	+0.11(+0.61%)
May 03, 2017	18.22	18.24	18.07	18.08	1,074,775	-0.19(-1.02%)
May 02, 2017	18.11	18.29	18.07	18.27	1,280,448	+0.16(+0.89%)
May 01, 2017	17.95	18.18	17.80	18.11	1,502,479	+0.19(+1.04%)
Apr 28, 2017	18.18	18.20	17.91	17.92	1,219,475	-0.20(-1.08%)
Apr 27, 2017	18.16	19.22	17.81	18.11	2,050,196	+0.60(+3.40%)
Apr 26, 2017	18.00	18.11	17.51	17.52	2,917,130	-0.50(-2.78%)
Apr 25, 2017	18.07	18.21	18.02	18.02	1,267,409	+0.11(+0.62%)
Apr 24, 2017	18.00	18.03	17.84	17.91	1,338,768	+0.37(+2.08%)
Apr 21, 2017	17.61	17.67	17.51	17.54	1,104,973	-0.07(-0.39%)
Apr 20, 2017	17.38	17.67	17.36	17.61	1,372,042	+0.35(+2.02%)
Apr 19, 2017	17.39	17.45	17.20	17.26	2,408,822	+0.02(+0.10%)
Apr 18, 2017	17.14	17.30	17.08	17.25	901,923	-0.07(-0.39%)
Apr 17, 2017	17.14	17.32	17.09	17.32	902,219	+0.21(+1.24%)
Apr 13, 2017	17.20	17.39	17.09	17.10	988,340	-0.23(-1.32%)
Apr 12, 2017	17.75	17.75	17.31	17.33	1,114,027	-0.46(-2.58%)
Apr 11, 2017	17.71	17.93	17.63	17.79	1,289,232	+0.01(+0.05%)
Apr 10, 2017	17.88	17.95	17.69	17.78	1,039,765	-0.02(-0.10%)
Apr 07, 2017	17.63	17.94	17.61	17.80	2,029,273	+0.01(+0.05%)
Apr 06, 2017	17.36	17.80	17.27	17.79	1,609,410	+0.43(+2.45%)
Apr 05, 2017	17.54	17.63	17.34	17.37	2,033,303	-0.09(-0.54%)
Apr 04, 2017	17.32	17.51	17.32	17.46	1,406,990	+0.08(+0.49%)
Apr 03, 2017	17.43	17.52	17.15	17.37	1,812,535	-0.06(-0.34%)
Mar 31, 2017	17.33	17.58	17.33	17.43	1,181,342	+0.08(+0.44%)
Mar 30, 2017	17.13	17.43	17.11	17.36	1,229,253	+0.22(+1.29%)
Mar 29, 2017	17.14	17.30	17.09	17.14	917,642	-0.11(-0.64%)
Mar 28, 2017	17.07	17.32	17.06	17.25	1,448,356	+0.06(+0.35%)
Mar 27, 2017	16.49	17.22	16.49	17.19	1,143,998	+0.01(+0.05%)
Mar 24, 2017	17.20	17.38	17.09	17.18	941,711	-0.03(-0.15%)
Mar 23, 2017	17.06	17.33	16.86	17.20	1,235,579	+0.12(+0.70%)
Mar 22, 2017	17.14	17.19	16.91	17.09	1,716,072	-0.20(-1.18%)
Mar 21, 2017	17.77	17.79	17.27	17.29	3,808,038	-0.37(-2.07%)
Mar 20, 2017	17.37	17.75	17.37	17.66	2,319,428	+0.14(+0.83%)
Mar 17, 2017	17.28	17.54	17.09	17.51	3,704,421	+0.20(+1.18%)
Mar 16, 2017	17.32	17.37	17.18	17.31	2,048,728	+0.11(+0.64%)
Mar 15, 2017	17.32	17.36	17.03	17.20	1,668,122	-0.07(-0.39%)
Mar 14, 2017	17.17	17.33	17.03	17.26	1,383,078	+0.09(+0.54%)
Mar 13, 2017		17.31	17.14	17.17	1,623,732	-0.09(-0.49%)
Mar 10, 2017	17.35	17.40	17.15	17.26	2,032,634	-0.03(-0.15%)
Mar 09, 2017	17.40	17.54	17.28	17.28	1,069,234	-0.07(-0.39%)
Mar 08, 2017	17.73	17.76	17.35	17.35	1,433,561	-0.15(-0.87%)
Mar 07, 2017	17.68	17.69	17.49	17.50	909,813	-0.19(-1.10%)
Mar 06, 2017	17.74	17.78	17.61	17.70	871,081	-0.22(-1.23%)
Mar 03, 2017	17.80	17.99	17.76	17.92	1,247,311	+0.09(+0.52%)
Mar 02, 2017	18.09	18.09	17.82	17.82	890,762	-0.19(-1.03%)