Cno Financial Group (NY: CNO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	21.47	21.63	21.13	21.17	1,541,787	-0.28(-1.28%)
Jan 30, 2018	21.65	21.67	21.38	21.45	1,268,921	-0.46(-2.08%)
Jan 29, 2018	22.10	22.25	21.87	21.90	980,787	-0.24(-1.09%)
Jan 26, 2018	22.06	22.18	21.84	22.15	704,237	+0.14(+0.63%)
Jan 25, 2018	21.96	22.03	21.86	22.01	1,045,618	+0.13(+0.59%)
Jan 24, 2018	22.14	22.24	21.80	21.88	943,905	-0.09(-0.39%)
Jan 23, 2018	21.81	22.02	21.65	21.96	920,743	-0.03(-0.12%)
Jan 22, 2018	21.84	21.99	21.59	21.99	936,648	+0.16(+0.75%)
Jan 19, 2018	21.56	21.88	21.56	21.83	1,712,553	+0.28(+1.28%)
Jan 18, 2018	21.84	21.91	21.49	21.55	1,444,673	-0.29(-1.34%)
Jan 17, 2018	21.89	22.00	21.71	21.84	1,439,460	+0.07(+0.32%)
Jan 16, 2018	22.05	22.35	21.71	21.78	1,196,842	-0.69(-3.07%)
Jan 12, 2018		22.46	22.46	22.46	0	-0.25(-1.10%)
Jan 11, 2018	22.51	22.74	22.48	22.71	735,065	+0.36(+1.62%)
Jan 10, 2018		22.52		22.35	1,034,057	+0.54(+2.49%)
Jan 09, 2018	21.72	22.02	21.70	21.81	1,152,777	+0.17(+0.80%)
Jan 08, 2018	21.51	21.65	21.45	21.64	879,706	+0.12(+0.56%)
Jan 05, 2018	21.55	21.55	21.30	21.52	587,499	+0.07(+0.32%)
Jan 04, 2018	21.23	21.54	20.97	21.45	817,110	+0.52(+2.47%)
Jan 03, 2018	21.01	21.11	20.80	20.93	666,983	-0.15(-0.69%)
Jan 02, 2018	21.39	21.39	20.94	21.08	738,037	-0.18(-0.85%)
Dec 29, 2017		21.26	21.26	21.26	0	-0.09(-0.40%)
Dec 28, 2017	21.26	21.35	21.19	21.34	341,262	+0.12(+0.57%)
Dec 27, 2017	21.36	21.40	21.14	21.22	440,886	-0.14(-0.65%)
Dec 26, 2017	21.43	21.60	21.32	21.36	491,045	-0.05(-0.24%)
Dec 22, 2017	21.38	21.42	21.14	21.41	649,307	+0.24(+1.14%)
Dec 21, 2017	21.21	21.28	21.10	21.17	425,972	+0.09(+0.45%)
Dec 20, 2017	21.34	21.41	21.07	21.08	712,404	-0.03(-0.12%)
Dec 19, 2017	21.30	21.39	21.03	21.10	1,152,706	+0.02(+0.08%)
Dec 18, 2017	21.58	21.65	21.00	21.09	945,135	-0.28(-1.29%)
Dec 15, 2017	20.97	21.45	20.88	21.36	4,713,086	+0.47(+2.27%)
Dec 14, 2017	21.42	21.42	20.86	20.89	1,316,586	-0.40(-1.90%)
Dec 13, 2017	21.68	21.89	21.26	21.29	979,125	-0.43(-1.98%)
Dec 12, 2017	21.97	22.06	21.70	21.72	1,093,038	-0.22(-0.98%)
Dec 11, 2017	21.95	22.01	21.82	21.94	680,598	+0.06(+0.28%)
Dec 08, 2017	21.98	21.99	21.80	21.88	738,673	+0.00(+0.00%)
Dec 07, 2017	21.71	21.99	21.65	21.88	848,976	+0.06(+0.28%)
Dec 06, 2017	21.76	21.96	21.75	21.82	762,575	-0.02(-0.08%)
Dec 05, 2017	21.92	22.02	21.70	21.84	1,136,468	+0.04(+0.20%)
Dec 04, 2017	21.97	22.16	21.79	21.79	848,557	+0.26(+1.20%)
Dec 01, 2017	21.69	21.81	21.06	21.54	785,628	-0.09(-0.44%)
Nov 30, 2017	21.90	21.90	21.51	21.63	964,922	-0.11(-0.51%)
Nov 29, 2017	21.35	21.80	21.30	21.74	935,282	+0.63(+3.01%)
Nov 28, 2017	20.64	21.19	20.57	21.11	735,123	+0.53(+2.59%)
Nov 27, 2017	20.74	20.75	20.53	20.57	1,080,716	-0.11(-0.54%)
Nov 24, 2017	21.01	21.01	20.62	20.69	335,815	-0.24(-1.15%)
Nov 22, 2017	20.92	20.99	20.90	20.93	830,346	+0.04(+0.21%)
Nov 21, 2017	20.75	20.94	20.72	20.88	861,304	+0.27(+1.33%)
Nov 20, 2017	20.48	20.63	20.44	20.61	965,108	+0.20(+0.97%)
Nov 17, 2017	20.16	20.45	20.16	20.41	591,110	+0.13(+0.63%)
Nov 16, 2017	20.37	20.51	20.27	20.28	604,517	+0.08(+0.38%)
Nov 15, 2017	19.90	20.32	19.86	20.21	985,796	+0.04(+0.21%)
Nov 14, 2017	20.23	20.33	20.13	20.16	1,014,246	-0.19(-0.93%)
Nov 13, 2017	20.13	20.38	20.07	20.35	996,589	+0.20(+0.98%)
Nov 10, 2017	20.31	20.38	20.04	20.15	926,563	-0.19(-0.93%)
Nov 09, 2017	20.39	20.49	20.15	20.34	682,318	-0.08(-0.38%)
Nov 08, 2017	20.35	20.53	20.21	20.42	1,134,295	+0.01(+0.04%)
Nov 07, 2017	20.59	20.78	20.33	20.41	967,272	-0.16(-0.79%)
Nov 06, 2017	20.53	20.80	20.51	20.57	1,012,267	+0.07(+0.34%)
Nov 03, 2017	20.52	20.69	20.38	20.51	802,478	-0.06(-0.29%)
Nov 02, 2017	20.53	20.69	20.40	20.57	1,903,037	+0.04(+0.21%)