Cno Financial Group (NY: CNO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	17.22	17.55	17.14	17.31	1,316,920	+0.08(+0.45%)
May 30, 2018	17.14	17.27	16.99	17.23	2,226,849	+0.29(+1.74%)
May 29, 2018	17.53	17.72	16.85	16.94	1,700,474	-0.81(-4.58%)
May 25, 2018		17.75	17.75	17.75	0	+0.01(+0.05%)
May 24, 2018	17.66	17.81	17.62	17.74	984,917	-0.04(-0.24%)
May 23, 2018	17.76	17.90	17.70	17.78	1,372,572	-0.01(-0.05%)
May 22, 2018	17.59	17.87	17.56	17.79	1,222,640	+0.19(+1.08%)
May 21, 2018	17.68	17.78	17.55	17.60	714,524	+0.00(+0.00%)
May 18, 2018	17.51	17.73	17.51	17.60	1,306,606	+0.05(+0.30%)
May 17, 2018	17.58	17.69	17.45	17.55	2,167,783	+0.14(+0.79%)
May 16, 2018	17.33	17.51	17.26	17.41	1,494,886	+0.09(+0.50%)
May 15, 2018	17.16	17.43	17.08	17.32	886,711	+0.11(+0.65%)
May 14, 2018	17.31	17.51	17.18	17.21	917,119	-0.03(-0.15%)
May 11, 2018	17.41	17.61	17.22	17.24	1,198,919	-0.21(-1.19%)
May 10, 2018	17.45	17.63	17.38	17.45	1,080,750	-0.03(-0.20%)
May 09, 2018	17.52	17.58	17.28	17.48	1,063,003	-0.02(-0.10%)
May 08, 2018	17.66	17.83	17.46	17.50	1,009,067	-0.15(-0.83%)
May 07, 2018	17.62	17.81	17.48	17.64	845,297	+0.11(+0.64%)
May 04, 2018	17.31	17.74	17.28	17.53	1,405,112	+0.12(+0.70%)
May 03, 2018	17.47	17.61	17.12	17.41	1,262,981	-0.20(-1.13%)
May 02, 2018	18.28	18.28	17.58	17.61	1,604,982	-0.80(-4.32%)
May 01, 2018	18.46	18.50	18.10	18.41	928,771	-0.13(-0.70%)
Apr 30, 2018	18.55	18.87	18.49	18.53	1,840,826	+0.01(+0.05%)
Apr 27, 2018	18.08	18.54	17.96	18.53	2,549,797	+0.35(+1.90%)
Apr 26, 2018	17.73	18.92	17.35	18.18	1,945,292	-1.25(-6.45%)
Apr 25, 2018	19.49	19.64	19.24	19.43	777,077	-0.03(-0.13%)
Apr 24, 2018	19.60	19.77	19.32	19.46	1,159,295	-0.04(-0.22%)
Apr 23, 2018	19.77	19.82	19.37	19.50	968,573	-0.07(-0.35%)
Apr 20, 2018	19.67	19.68	19.43	19.57	1,072,487	-0.08(-0.40%)
Apr 19, 2018	19.54	19.79	19.51	19.65	746,731	+0.23(+1.20%)
Apr 18, 2018	19.45	19.58	19.39	19.42	1,553,727	+0.01(+0.04%)
Apr 17, 2018	19.62	19.65	19.30	19.41	819,006	-0.03(-0.13%)
Apr 16, 2018	19.36	19.52	19.21	19.43	1,087,601	+0.24(+1.26%)
Apr 13, 2018	19.43	19.43	19.12	19.19	867,181	-0.08(-0.40%)
Apr 12, 2018	19.06	19.34	19.05	19.27	614,074	+0.27(+1.41%)
Apr 11, 2018	18.98	19.17	18.87	19.00	645,936	-0.09(-0.45%)
Apr 10, 2018	18.82	19.22	18.82	19.09	1,428,993	+0.27(+1.42%)
Apr 09, 2018	19.05	19.19	18.82	18.82	885,301	-0.11(-0.59%)
Apr 06, 2018	19.13	19.35	18.80	18.93	1,262,401	-0.47(-2.41%)
Apr 05, 2018	19.73	19.73	19.36	19.40	917,506	-0.17(-0.88%)
Apr 04, 2018	19.23	19.66	19.10	19.57	1,865,771	+0.10(+0.53%)
Apr 03, 2018	18.60	19.57	18.60	19.47	3,115,116	+0.84(+4.50%)
Apr 02, 2018	18.76	19.04	18.36	18.63	1,918,098	-0.10(-0.55%)
Mar 29, 2018		18.73	18.73	18.73	0	-0.16(-0.87%)
Mar 28, 2018	18.79	19.01	18.52	18.90	916,485	+0.15(+0.78%)
Mar 27, 2018	19.03	19.20	18.61	18.75	1,303,706	-0.38(-1.99%)
Mar 26, 2018	18.70	19.19	18.60	19.13	1,272,568	+0.77(+4.19%)
Mar 23, 2018	19.01	19.16	18.36	18.36	1,331,834	-0.64(-3.37%)
Mar 22, 2018	19.51	19.56	19.00	19.00	1,154,260	-0.77(-3.89%)
Mar 21, 2018	19.76	20.00	19.74	19.77	936,533	+0.03(+0.18%)
Mar 20, 2018	19.72	19.90	19.65	19.74	811,806	+0.11(+0.57%)
Mar 19, 2018	19.78	19.88	19.39	19.62	1,030,499	-0.18(-0.92%)
Mar 16, 2018	19.54	19.91	19.52	19.81	2,895,173	+0.37(+1.91%)
Mar 15, 2018	19.34	19.58	19.28	19.43	1,430,822	+0.13(+0.67%)
Mar 14, 2018	19.77	19.92	19.29	19.30	1,391,754	-0.38(-1.93%)
Mar 13, 2018	19.87	20.00	19.54	19.68	2,202,070	+0.35(+1.83%)
Mar 12, 2018	19.49	19.62	19.32	19.33	1,197,635	-0.18(-0.93%)
Mar 09, 2018	19.21	19.63	19.14	19.51	1,274,156	+0.48(+2.50%)
Mar 08, 2018	19.29	19.29	18.88	19.04	745,393	-0.19(-0.99%)
Mar 07, 2018		19.28		19.23	1,524,712	+0.22(+1.18%)
Mar 06, 2018	18.94	19.01	18.63	19.00	1,472,883	+0.09(+0.46%)
Mar 05, 2018	18.64	18.99	18.36	18.92	1,646,003	+0.15(+0.83%)
Mar 02, 2018	18.85	18.89	18.44	18.76	1,111,862	-0.21(-1.09%)