Cno Financial Group (NY: CNO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	18.54	18.86	18.48	18.52	1,841,993	+0.01(+0.05%)
Apr 27, 2018	18.07	18.53	17.95	18.51	2,551,414	+0.35(+1.90%)
Apr 26, 2018	17.72	18.91	17.34	18.17	1,946,525	-1.25(-6.45%)
Apr 25, 2018	19.47	19.63	19.23	19.42	777,569	-0.03(-0.13%)
Apr 24, 2018	19.59	19.76	19.31	19.45	1,160,030	-0.04(-0.22%)
Apr 23, 2018	19.76	19.81	19.36	19.49	969,187	-0.07(-0.35%)
Apr 20, 2018	19.65	19.67	19.41	19.56	1,073,166	-0.08(-0.40%)
Apr 19, 2018	19.53	19.78	19.50	19.64	747,204	+0.23(+1.20%)
Apr 18, 2018	19.44	19.57	19.38	19.40	1,554,712	+0.01(+0.04%)
Apr 17, 2018	19.61	19.64	19.29	19.40	819,525	-0.03(-0.13%)
Apr 16, 2018	19.35	19.51	19.20	19.42	1,088,290	+0.24(+1.26%)
Apr 13, 2018	19.41	19.41	19.11	19.18	867,730	-0.08(-0.40%)
Apr 12, 2018	19.05	19.33	19.04	19.26	614,463	+0.27(+1.41%)
Apr 11, 2018	18.97	19.15	18.86	18.99	646,345	-0.09(-0.45%)
Apr 10, 2018	18.81	19.21	18.81	19.08	1,429,899	+0.27(+1.42%)
Apr 09, 2018	19.04	19.18	18.81	18.81	885,862	-0.11(-0.59%)
Apr 06, 2018	19.12	19.34	18.79	18.92	1,263,201	-0.47(-2.41%)
Apr 05, 2018	19.72	19.72	19.34	19.39	918,087	-0.17(-0.88%)
Apr 04, 2018	19.21	19.65	19.09	19.56	1,866,953	+0.10(+0.53%)
Apr 03, 2018	18.59	19.56	18.58	19.46	3,117,091	+0.84(+4.50%)
Apr 02, 2018	18.75	19.03	18.35	18.62	1,919,314	-0.10(-0.55%)
Mar 29, 2018		18.72	18.72	18.72	0	-0.16(-0.87%)
Mar 28, 2018	18.78	19.00	18.51	18.89	917,066	+0.15(+0.78%)
Mar 27, 2018	19.02	19.19	18.60	18.74	1,304,532	-0.38(-1.99%)
Mar 26, 2018	18.69	19.18	18.59	19.12	1,273,374	+0.77(+4.19%)
Mar 23, 2018	19.00	19.15	18.35	18.35	1,332,678	-0.64(-3.37%)
Mar 22, 2018	19.50	19.55	18.99	18.99	1,154,992	-0.77(-3.89%)
Mar 21, 2018	19.75	19.98	19.72	19.76	937,127	+0.03(+0.18%)
Mar 20, 2018	19.71	19.89	19.64	19.72	812,321	+0.11(+0.57%)
Mar 19, 2018	19.77	19.87	19.38	19.61	1,031,153	-0.18(-0.92%)
Mar 16, 2018	19.53	19.90	19.51	19.79	2,897,008	+0.37(+1.91%)
Mar 15, 2018	19.33	19.57	19.27	19.42	1,431,729	+0.13(+0.67%)
Mar 14, 2018	19.76	19.91	19.27	19.29	1,392,637	-0.38(-1.93%)
Mar 13, 2018	19.85	19.98	19.53	19.67	2,203,466	+0.35(+1.83%)
Mar 12, 2018	19.48	19.60	19.31	19.32	1,198,394	-0.18(-0.93%)
Mar 09, 2018	19.20	19.62	19.13	19.50	1,274,964	+0.48(+2.50%)
Mar 08, 2018	19.27	19.27	18.87	19.02	745,866	-0.19(-0.99%)
Mar 07, 2018		19.27		19.21	1,525,679	+0.22(+1.18%)
Mar 06, 2018	18.93	19.00	18.62	18.99	1,473,816	+0.09(+0.46%)
Mar 05, 2018	18.63	18.97	18.35	18.90	1,647,046	+0.15(+0.83%)
Mar 02, 2018	18.84	18.88	18.43	18.75	1,112,567	-0.21(-1.09%)
Mar 01, 2018	19.33	19.48	18.86	18.96	1,360,655	-0.44(-2.26%)
Feb 28, 2018	20.16	20.22	19.37	19.39	1,469,882	-0.69(-3.43%)
Feb 27, 2018	20.13	20.39	20.08	20.08	1,354,527	-0.08(-0.38%)
Feb 26, 2018	20.05	20.20	19.86	20.16	969,866	+0.21(+1.03%)
Feb 23, 2018	19.69	19.95	19.64	19.95	1,142,179	+0.31(+1.58%)
Feb 22, 2018			19.64	19.64	1,145,570	-0.43(-2.14%)
Feb 21, 2018	19.92	20.51	19.92	20.07	1,468,420	+0.15(+0.78%)
Feb 20, 2018	19.90	20.04	19.78	19.92	1,325,746	+0.00(+0.00%)
Feb 16, 2018		19.92	19.92	19.92	0	+0.16(+0.83%)
Feb 15, 2018	20.14	20.19	19.67	19.76	1,641,259	-0.27(-1.33%)
Feb 14, 2018	19.22	20.06	18.96	20.02	1,336,208	+0.32(+1.62%)
Feb 13, 2018	19.55	19.76	19.37	19.70	1,352,794	+0.07(+0.35%)
Feb 12, 2018		19.70	18.96	19.64	2,303,106	+0.44(+2.29%)
Feb 09, 2018	19.31	19.46	18.77	19.20	1,856,241	+0.07(+0.36%)
Feb 08, 2018	19.93	19.93	19.10	19.13	1,702,833	-0.72(-3.64%)
Feb 07, 2018	19.74	20.04	19.57	19.85	1,366,086	+0.05(+0.26%)
Feb 06, 2018	19.16	19.93	18.99	19.80	2,516,658	-0.10(-0.52%)
Feb 05, 2018	20.14	20.46	19.59	19.90	1,582,958	-0.55(-2.69%)
Feb 02, 2018	20.98	21.14	20.44	20.45	1,325,160	-0.58(-2.74%)