Cno Financial Group (NY: CNO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	17.18	17.18	16.85	16.96	1,602,577	-0.08(-0.49%)
May 27, 2016	16.87	17.04	17.04	17.04	1,077,711	+0.19(+1.14%)
May 26, 2016	16.96	17.09	16.81	16.85	667,840	-0.11(-0.64%)
May 25, 2016	16.89	17.15	16.88	16.96	1,437,990	+0.18(+1.05%)
May 24, 2016	16.49	16.84	16.49	16.79	1,334,096	+0.46(+2.82%)
May 23, 2016	16.37	16.42	16.17	16.33	1,289,089	-0.07(-0.41%)
May 20, 2016	16.28	16.51	16.14	16.39	1,186,771	+0.22(+1.34%)
May 19, 2016	16.31	16.43	15.97	16.18	1,228,533	-0.24(-1.48%)
May 18, 2016	15.82	16.50	15.78	16.42	2,604,555	+0.57(+3.59%)
May 17, 2016	15.98	16.13	15.79	15.85	1,499,625	-0.14(-0.89%)
May 16, 2016	15.92	16.11	15.78	15.99	1,510,011	+0.12(+0.74%)
May 13, 2016	15.95	16.17	15.77	15.87	1,200,772	-0.15(-0.94%)
May 12, 2016	15.99	16.14	15.82	16.02	1,449,279	+0.10(+0.63%)
May 11, 2016	15.97	16.25	15.92	15.92	1,567,693	-0.14(-0.88%)
May 10, 2016	15.74	16.16	15.74	16.07	2,205,890	+0.40(+2.56%)
May 09, 2016	15.55	15.76	15.45	15.67	1,388,889	+0.02(+0.11%)
May 06, 2016	15.29	15.66	15.21	15.65	1,329,012	+0.24(+1.57%)
May 05, 2016	15.37	15.64	15.20	15.41	1,401,958	+0.15(+0.99%)
May 04, 2016	15.25	15.57	15.14	15.26	1,233,382	-0.18(-1.14%)
May 03, 2016	15.44	15.55	15.07	15.43	1,400,677	-0.23(-1.44%)
May 02, 2016	15.48	15.67	15.26	15.66	1,384,440	+0.30(+1.96%)
Apr 29, 2016	15.53	15.61	15.16	15.36	2,621,371	-0.18(-1.18%)
Apr 28, 2016	15.52	15.77	15.33	15.54	2,163,279	-0.75(-4.62%)
Apr 27, 2016	16.47	16.56	16.27	16.29	1,500,874	-0.18(-1.07%)
Apr 26, 2016	16.20	16.50	16.13	16.47	1,095,137	+0.34(+2.13%)
Apr 25, 2016	16.20	16.28	15.90	16.13	1,314,588	-0.13(-0.82%)
Apr 22, 2016	16.03	16.26	15.97	16.26	1,009,467	+0.28(+1.73%)
Apr 21, 2016	16.03	16.13	15.85	15.98	1,109,855	-0.04(-0.26%)
Apr 20, 2016	15.67	16.05	15.57	16.02	1,424,321	+0.35(+2.24%)
Apr 19, 2016	15.44	15.68	15.26	15.67	1,047,128	+0.25(+1.63%)
Apr 18, 2016	15.45	15.47	15.25	15.42	1,021,083	-0.07(-0.43%)
Apr 15, 2016	15.40	15.49	15.32	15.49	1,081,173	+0.07(+0.43%)
Apr 14, 2016	15.31	15.52	15.25	15.42	1,103,131	+0.10(+0.66%)
Apr 13, 2016	14.95	15.32	14.91	15.32	1,102,885	+0.52(+3.50%)
Apr 12, 2016	14.46	14.84	14.46	14.80	1,130,664	+0.41(+2.85%)
Apr 11, 2016	14.44	14.65	14.36	14.39	1,420,476	+0.11(+0.76%)
Apr 08, 2016	14.37	14.60	14.21	14.29	1,035,611	+0.10(+0.71%)
Apr 07, 2016	14.47	14.54	14.06	14.19	1,272,573	-0.45(-3.08%)
Apr 06, 2016	14.75	14.89	14.62	14.64	1,764,244	-0.09(-0.62%)
Apr 05, 2016	14.79	14.86	14.56	14.73	1,305,452	-0.21(-1.40%)
Apr 04, 2016	15.26	15.32	14.89	14.94	1,444,949	-0.31(-2.03%)
Apr 01, 2016	14.90	15.27	14.69	15.25	2,416,397	+0.27(+1.79%)
Mar 31, 2016	15.34	15.55	14.96	14.98	3,351,660	-0.41(-2.66%)
Mar 30, 2016	15.48	15.59	15.32	15.39	2,184,608	+0.00(+0.00%)
Mar 29, 2016	15.15	15.42	14.90	15.39	1,897,162	+0.16(+1.04%)
Mar 28, 2016	15.17	15.29	15.01	15.23	837,273	+0.13(+0.89%)
Mar 24, 2016	15.18	15.10	15.10	15.10	1,158,220	-0.24(-1.58%)
Mar 23, 2016	15.46	15.50	15.34	15.34	870,062	-0.13(-0.81%)
Mar 22, 2016	15.41	15.59	15.25	15.46	987,343	-0.10(-0.64%)
Mar 21, 2016	15.54	15.59	15.32	15.57	960,151	+0.02(+0.11%)
Mar 18, 2016	15.54	15.59	15.38	15.55	3,045,938	+0.11(+0.70%)
Mar 17, 2016	15.32	15.55	15.12	15.44	1,375,809	+0.09(+0.60%)
Mar 16, 2016	15.19	15.41	15.11	15.35	1,289,964	+0.16(+1.05%)
Mar 15, 2016	14.81	15.29	14.81	15.19	1,051,464	-0.04(-0.27%)
Mar 14, 2016	15.20	15.30	14.99	15.23	1,969,041	-0.11(-0.71%)
Mar 11, 2016	15.16	15.42	15.08	15.34	1,480,297	+0.40(+2.69%)
Mar 10, 2016	15.12	15.20	14.72	14.94	920,817	-0.08(-0.56%)
Mar 09, 2016	15.00	15.16	14.80	15.02	738,184	+0.13(+0.90%)
Mar 08, 2016	15.25	15.34	14.66	14.89	1,841,964	-0.54(-3.47%)
Mar 07, 2016	15.13	15.46	15.11	15.42	950,663	+0.20(+1.31%)
Mar 04, 2016	15.33	15.40	15.11	15.22	1,953,963	-0.06(-0.38%)
Mar 03, 2016	15.09	15.31	15.02	15.28	1,032,901	+0.15(+0.99%)
Mar 02, 2016	15.03	15.18	14.87	15.13	1,467,901	+0.10(+0.66%)