Cno Financial Group (NY: CNO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	14.51	14.62	14.25	14.28	1,445,003	-0.04(-0.31%)
Mar 28, 2019	14.40	14.53	14.13	14.33	1,149,595	-0.05(-0.37%)
Mar 27, 2019	14.30	14.51	14.19	14.38	1,029,568	+0.05(+0.37%)
Mar 26, 2019	14.18	14.37	14.16	14.33	985,687	+0.29(+2.08%)
Mar 25, 2019	13.88	14.19	13.81	14.04	1,569,916	+0.16(+1.14%)
Mar 22, 2019	14.24	14.35	13.87	13.88	1,402,074	-0.57(-3.97%)
Mar 21, 2019	14.43	14.56	14.27	14.45	1,705,261	-0.10(-0.67%)
Mar 20, 2019	14.71	14.86	14.55	14.55	1,586,267	-0.20(-1.38%)
Mar 19, 2019	15.03	15.15	14.70	14.75	1,021,093	-0.26(-1.76%)
Mar 18, 2019	14.93	15.26	14.92	15.02	952,223	+0.16(+1.07%)
Mar 15, 2019	14.58	14.87	14.53	14.86	2,934,523	+0.26(+1.75%)
Mar 14, 2019	14.58	14.69	14.51	14.60	661,944	+0.04(+0.30%)
Mar 13, 2019	14.72	14.72	14.54	14.56	1,243,990	-0.08(-0.54%)
Mar 12, 2019	14.58	14.73	14.54	14.64	1,510,685	+0.08(+0.55%)
Mar 11, 2019	14.51	14.66	14.45	14.56	765,942	+0.11(+0.73%)
Mar 08, 2019	14.38	14.51	14.28	14.45	873,322	-0.03(-0.18%)
Mar 07, 2019	14.73	14.73	14.41	14.48	1,258,456	-0.27(-1.84%)
Mar 06, 2019	15.07	15.22	14.75	14.75	1,008,726	-0.37(-2.44%)
Mar 05, 2019	15.21	15.28	14.98	15.12	757,117	-0.11(-0.69%)
Mar 04, 2019	15.12	15.31	15.02	15.22	823,058	+0.12(+0.81%)
Mar 01, 2019	15.11	15.29	14.93	15.10	814,373	+0.16(+1.06%)
Feb 28, 2019	14.87	15.01	14.81	14.94	1,150,589	+0.05(+0.35%)
Feb 27, 2019	15.00	15.01	14.85	14.89	839,879	-0.09(-0.59%)
Feb 26, 2019	14.89	15.13	14.84	14.98	848,949	+0.03(+0.18%)
Feb 25, 2019	15.17	15.17	14.89	14.95	1,673,394	-0.12(-0.82%)
Feb 22, 2019	15.22	15.29	14.98	15.08	1,776,100	-0.08(-0.52%)
Feb 21, 2019	15.27	15.27	15.08	15.15	2,223,519	-0.03(-0.17%)
Feb 20, 2019	15.32	15.34	15.15	15.18	1,287,409	-0.16(-1.03%)
Feb 19, 2019	15.08	15.37	15.06	15.34	965,460	+0.15(+0.98%)
Feb 15, 2019	14.94	15.24	14.87	15.19	1,303,157	+0.39(+2.61%)
Feb 14, 2019	14.77	15.05	14.77	14.80	1,324,941	-0.18(-1.17%)
Feb 13, 2019	15.44	15.66	14.53	14.98	3,786,261	-1.20(-7.43%)
Feb 12, 2019	15.95	16.20	15.84	16.18	972,060	+0.28(+1.77%)
Feb 11, 2019	15.71	15.92	15.68	15.90	697,395	+0.28(+1.80%)
Feb 08, 2019	15.63	15.76	15.36	15.62	674,541	-0.13(-0.84%)
Feb 07, 2019	15.75	15.87	15.57	15.75	1,091,311	-0.12(-0.77%)
Feb 06, 2019	15.72	15.93	15.72	15.87	884,043	+0.12(+0.78%)
Feb 05, 2019	15.76	15.78	15.58	15.75	791,370	+0.00(+0.00%)
Feb 04, 2019	15.70	15.78	15.63	15.75	840,862	-0.03(-0.17%)
Feb 01, 2019	15.74	15.80	15.64	15.78	1,173,468	+0.09(+0.56%)
Jan 31, 2019	15.43	15.71	15.41	15.69	1,333,517	+0.13(+0.85%)
Jan 30, 2019	15.46	15.61	15.22	15.56	1,145,883	+0.10(+0.62%)
Jan 29, 2019	15.55	15.59	15.44	15.46	834,238	-0.09(-0.56%)
Jan 28, 2019	15.36	15.60	15.33	15.55	1,215,285	+0.04(+0.23%)
Jan 25, 2019	15.49	15.61	15.42	15.51	926,968	+0.18(+1.20%)
Jan 24, 2019	15.27	15.53	15.26	15.33	1,018,792	-0.04(-0.28%)
Jan 23, 2019	15.48	15.51	15.18	15.37	916,640	-0.02(-0.11%)
Jan 22, 2019	15.34	15.48	15.24	15.39	1,441,486	-0.06(-0.40%)
Jan 18, 2019	15.36	15.49	15.31	15.45	1,100,532	+0.18(+1.21%)
Jan 17, 2019	14.89	15.34	14.88	15.27	1,676,012	+0.25(+1.64%)
Jan 16, 2019	14.85	15.10	14.79	15.02	1,445,411	+0.29(+1.96%)
Jan 15, 2019	14.64	14.77	14.56	14.73	1,098,473	+0.04(+0.24%)
Jan 14, 2019	14.39	14.81	14.39	14.70	1,358,345	+0.17(+1.15%)
Jan 11, 2019	14.27	14.55	14.23	14.53	1,287,202	+0.05(+0.36%)
Jan 10, 2019	14.33	14.52	14.24	14.48	1,123,631	+0.08(+0.55%)
Jan 09, 2019	14.46	14.78	14.07	14.40	2,155,131	+0.34(+2.43%)
Jan 08, 2019	13.88	14.20	13.88	14.06	1,943,315	+0.25(+1.84%)
Jan 07, 2019	13.58	14.01	13.49	13.80	1,719,800	+0.14(+1.03%)
Jan 04, 2019	13.39	13.79	13.29	13.66	1,897,127	+0.56(+4.29%)
Jan 03, 2019	13.15	13.44	13.05	13.10	1,192,904	-0.11(-0.86%)