Cno Financial Group (NY: CNO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	14.38	14.41	14.18	14.18	897,943	-0.14(-1.00%)
Sep 27, 2019	14.51	14.59	14.24	14.32	914,916	-0.07(-0.50%)
Sep 26, 2019	14.59	14.62	14.39	14.39	767,453	-0.24(-1.65%)
Sep 25, 2019	14.51	14.68	14.42	14.63	1,028,670	+0.17(+1.18%)
Sep 24, 2019	14.68	14.84	14.44	14.46	1,399,733	-0.21(-1.46%)
Sep 23, 2019	14.15	14.84	14.11	14.68	1,446,124	+0.41(+2.89%)
Sep 20, 2019	14.34	14.54	14.26	14.27	4,076,530	-0.04(-0.25%)
Sep 19, 2019	14.26	14.48	14.23	14.30	1,121,224	+0.01(+0.06%)
Sep 18, 2019	14.30	14.32	14.10	14.29	1,170,267	-0.04(-0.25%)
Sep 17, 2019	14.36	14.36	14.19	14.33	762,119	-0.14(-0.99%)
Sep 16, 2019	14.53	14.65	14.44	14.47	817,643	-0.27(-1.82%)
Sep 13, 2019	14.70	14.81	14.52	14.74	917,372	+0.22(+1.54%)
Sep 12, 2019	14.30	14.62	14.12	14.52	1,096,742	+0.10(+0.68%)
Sep 11, 2019	14.15	14.44	13.78	14.42	1,511,480	+0.43(+3.07%)
Sep 10, 2019	13.66	14.00	13.58	13.99	1,104,922	+0.42(+3.10%)
Sep 09, 2019	13.29	13.60	13.15	13.57	1,271,537	+0.40(+3.06%)
Sep 06, 2019	13.25	13.31	13.06	13.16	2,252,034	-0.05(-0.40%)
Sep 05, 2019	13.12	13.45	13.12	13.22	737,695	+0.29(+2.27%)
Sep 04, 2019	12.92	12.99	12.85	12.92	782,014	+0.20(+1.54%)
Sep 03, 2019	12.74	12.76	12.53	12.73	1,092,408	-0.14(-1.10%)
Aug 30, 2019	13.06	13.06	12.84	12.87	721,051	-0.07(-0.55%)
Aug 29, 2019	12.83	12.98	12.83	12.94	725,655	+0.25(+1.96%)
Aug 28, 2019	12.45	12.79	12.45	12.69	1,010,929	+0.17(+1.35%)
Aug 27, 2019	13.01	13.04	12.51	12.52	816,514	-0.38(-2.96%)
Aug 26, 2019	12.82	12.96	12.74	12.91	567,003	+0.23(+1.82%)
Aug 23, 2019	13.21	13.34	12.65	12.67	1,237,904	-0.64(-4.81%)
Aug 22, 2019	13.28	13.39	13.14	13.31	902,756	+0.12(+0.94%)
Aug 21, 2019	13.27	13.33	13.09	13.19	762,056	+0.03(+0.20%)
Aug 20, 2019	13.34	13.37	13.13	13.16	606,881	-0.24(-1.79%)
Aug 19, 2019	13.52	13.55	13.35	13.40	835,005	+0.10(+0.74%)
Aug 16, 2019	13.05	13.45	13.05	13.31	1,172,201	+0.36(+2.75%)
Aug 15, 2019	13.13	13.15	12.91	12.95	1,356,278	-0.10(-0.75%)
Aug 14, 2019	13.28	13.37	13.03	13.05	1,176,285	-0.61(-4.49%)
Aug 13, 2019	13.32	13.88	13.32	13.66	1,081,314	+0.28(+2.06%)
Aug 12, 2019	13.74	13.77	13.38	13.39	427,949	-0.52(-3.77%)
Aug 09, 2019	14.00	14.06	13.79	13.91	1,293,820	-0.18(-1.26%)
Aug 08, 2019	13.87	14.19	13.87	14.09	1,460,777	+0.40(+2.92%)
Aug 07, 2019	13.62	13.78	13.36	13.69	1,604,540	-0.20(-1.41%)
Aug 06, 2019	13.64	13.90	13.47	13.88	1,738,875	+0.34(+2.49%)
Aug 05, 2019	13.74	13.80	13.32	13.55	1,815,736	-0.50(-3.54%)
Aug 02, 2019	14.03	14.19	13.77	14.04	2,031,297	-0.08(-0.57%)
Aug 01, 2019	14.98	15.05	14.11	14.12	2,272,117	-0.91(-6.03%)
Jul 31, 2019	14.76	15.33	14.76	15.03	2,194,881	+0.14(+0.96%)
Jul 30, 2019	14.55	14.92	14.47	14.89	993,902	+0.21(+1.45%)
Jul 29, 2019	14.74	14.93	14.59	14.67	875,979	-0.13(-0.90%)
Jul 26, 2019	14.63	14.88	14.51	14.81	781,129	+0.26(+1.77%)
Jul 25, 2019	14.85	14.89	14.53	14.55	1,227,270	-0.32(-2.15%)
Jul 24, 2019	14.53	14.88	14.52	14.87	906,459	+0.29(+2.01%)
Jul 23, 2019	14.53	14.62	14.44	14.58	747,304	+0.09(+0.61%)
Jul 22, 2019	14.61	14.68	14.42	14.49	600,176	-0.11(-0.73%)
Jul 19, 2019	14.66	14.89	14.59	14.59	926,150	-0.08(-0.55%)
Jul 18, 2019	14.45	14.79	14.43	14.67	879,836	+0.22(+1.54%)
Jul 17, 2019	14.61	14.65	14.40	14.45	1,120,230	-0.24(-1.63%)
Jul 16, 2019	14.59	14.73	14.59	14.69	889,880	+0.10(+0.67%)
Jul 15, 2019	14.87	14.87	14.53	14.59	769,629	-0.25(-1.68%)
Jul 12, 2019	14.66	14.88	14.61	14.84	711,601	+0.20(+1.40%)
Jul 11, 2019	14.87	14.88	14.49	14.64	1,619,880	-0.26(-1.73%)
Jul 10, 2019	15.19	15.31	14.90	14.90	1,423,670	-0.26(-1.70%)
Jul 09, 2019	15.11	15.21	15.03	15.15	875,025	-0.05(-0.35%)
Jul 08, 2019	15.27	15.37	15.16	15.21	884,589	-0.15(-0.98%)
Jul 05, 2019	15.14	15.37	15.08	15.36	690,562	+0.25(+1.65%)
Jul 03, 2019	14.91	15.14	14.91	15.11	462,175	+0.26(+1.74%)
Jul 02, 2019	14.93	14.95	14.74	14.85	1,134,996	-0.10(-0.65%)