Cno Financial Group (NY: CNO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2018	19.34	19.49	18.87	18.97	1,359,793	-0.44(-2.26%)
Feb 28, 2018	20.17	20.23	19.38	19.41	1,468,951	-0.69(-3.43%)
Feb 27, 2018	20.14	20.41	20.10	20.10	1,353,669	-0.08(-0.38%)
Feb 26, 2018	20.06	20.21	19.88	20.17	969,252	+0.21(+1.04%)
Feb 23, 2018	19.70	19.97	19.66	19.97	1,141,455	+0.31(+1.58%)
Feb 22, 2018			19.66	19.66	1,144,844	-0.43(-2.14%)
Feb 21, 2018	19.93	20.53	19.93	20.09	1,467,490	+0.15(+0.78%)
Feb 20, 2018	19.92	20.05	19.79	19.93	1,324,906	+0.00(+0.00%)
Feb 16, 2018		19.93	19.93	19.93	0	+0.16(+0.83%)
Feb 15, 2018	20.15	20.20	19.69	19.77	1,640,219	-0.27(-1.33%)
Feb 14, 2018	19.24	20.07	18.97	20.04	1,335,361	+0.32(+1.62%)
Feb 13, 2018	19.56	19.77	19.38	19.72	1,351,937	+0.07(+0.35%)
Feb 12, 2018		19.71	18.97	19.65	2,301,647	+0.44(+2.29%)
Feb 09, 2018	19.32	19.48	18.78	19.21	1,855,065	+0.07(+0.36%)
Feb 08, 2018	19.94	19.94	19.11	19.14	1,701,754	-0.72(-3.64%)
Feb 07, 2018	19.75	20.05	19.58	19.86	1,365,220	+0.05(+0.26%)
Feb 06, 2018	19.17	19.94	19.00	19.81	2,515,064	-0.10(-0.52%)
Feb 05, 2018	20.15	20.47	19.61	19.92	1,581,955	-0.55(-2.69%)
Feb 02, 2018	20.99	21.16	20.45	20.47	1,324,321	-0.58(-2.74%)
Feb 01, 2018	20.97	21.06	20.60	21.04	3,058,519	-0.13(-0.61%)
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%)