Cno Financial Group (NY: CNO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	14.39	14.42	14.18	14.18	897,374	-0.14(-1.00%)
Sep 27, 2019	14.52	14.60	14.25	14.33	914,336	-0.07(-0.50%)
Sep 26, 2019	14.60	14.63	14.40	14.40	766,966	-0.24(-1.65%)
Sep 25, 2019	14.52	14.69	14.43	14.64	1,028,018	+0.17(+1.18%)
Sep 24, 2019	14.69	14.85	14.44	14.47	1,398,846	-0.22(-1.46%)
Sep 23, 2019	14.16	14.85	14.12	14.69	1,445,208	+0.41(+2.89%)
Sep 20, 2019	14.35	14.55	14.27	14.27	4,073,948	-0.04(-0.25%)
Sep 19, 2019	14.27	14.49	14.24	14.31	1,120,513	+0.01(+0.06%)
Sep 18, 2019	14.31	14.33	14.11	14.30	1,169,526	-0.04(-0.25%)
Sep 17, 2019	14.37	14.37	14.20	14.34	761,636	-0.14(-0.99%)
Sep 16, 2019	14.54	14.66	14.44	14.48	817,125	-0.27(-1.82%)
Sep 13, 2019	14.70	14.82	14.53	14.75	916,791	+0.22(+1.54%)
Sep 12, 2019	14.31	14.63	14.13	14.53	1,096,047	+0.10(+0.68%)
Sep 11, 2019	14.16	14.44	13.79	14.43	1,510,522	+0.43(+3.07%)
Sep 10, 2019	13.66	14.01	13.59	14.00	1,104,222	+0.42(+3.10%)
Sep 09, 2019	13.30	13.61	13.15	13.58	1,270,731	+0.40(+3.06%)
Sep 06, 2019	13.26	13.31	13.07	13.17	2,250,608	-0.05(-0.40%)
Sep 05, 2019	13.13	13.46	13.13	13.23	737,228	+0.29(+2.27%)
Sep 04, 2019	12.93	12.99	12.86	12.93	781,518	+0.20(+1.54%)
Sep 03, 2019	12.75	12.77	12.54	12.74	1,091,716	-0.14(-1.10%)
Aug 30, 2019	13.07	13.07	12.85	12.88	720,594	-0.07(-0.55%)
Aug 29, 2019	12.83	12.99	12.83	12.95	725,195	+0.25(+1.96%)
Aug 28, 2019	12.46	12.80	12.46	12.70	1,010,288	+0.17(+1.35%)
Aug 27, 2019	13.02	13.05	12.52	12.53	815,996	-0.38(-2.96%)
Aug 26, 2019	12.83	12.97	12.75	12.91	566,644	+0.23(+1.82%)
Aug 23, 2019	13.22	13.35	12.66	12.68	1,237,120	-0.64(-4.81%)
Aug 22, 2019	13.29	13.39	13.15	13.32	902,184	+0.12(+0.94%)
Aug 21, 2019	13.28	13.34	13.10	13.20	761,573	+0.03(+0.20%)
Aug 20, 2019	13.35	13.38	13.14	13.17	606,497	-0.24(-1.79%)
Aug 19, 2019	13.53	13.55	13.36	13.41	834,476	+0.10(+0.73%)
Aug 16, 2019	13.06	13.46	13.06	13.31	1,171,458	+0.36(+2.75%)
Aug 15, 2019	13.14	13.15	12.91	12.96	1,355,418	-0.10(-0.75%)
Aug 14, 2019	13.29	13.38	13.03	13.06	1,175,539	-0.61(-4.49%)
Aug 13, 2019	13.33	13.89	13.33	13.67	1,080,629	+0.28(+2.06%)
Aug 12, 2019	13.75	13.78	13.39	13.39	427,678	-0.52(-3.77%)
Aug 09, 2019	14.01	14.07	13.80	13.92	1,293,000	-0.18(-1.26%)
Aug 08, 2019	13.87	14.20	13.87	14.10	1,459,851	+0.40(+2.92%)
Aug 07, 2019	13.63	13.79	13.37	13.70	1,603,524	-0.20(-1.41%)
Aug 06, 2019	13.65	13.91	13.48	13.89	1,737,773	+0.34(+2.49%)
Aug 05, 2019	13.75	13.81	13.33	13.55	1,814,585	-0.50(-3.54%)
Aug 02, 2019	14.03	14.20	13.78	14.05	2,030,010	-0.08(-0.57%)
Aug 01, 2019	14.99	15.06	14.12	14.13	2,270,677	-0.91(-6.03%)
Jul 31, 2019	14.77	15.34	14.77	15.04	2,193,491	+0.14(+0.96%)
Jul 30, 2019	14.56	14.93	14.48	14.90	993,272	+0.21(+1.45%)
Jul 29, 2019	14.75	14.94	14.60	14.68	875,424	-0.13(-0.90%)
Jul 26, 2019	14.64	14.89	14.52	14.82	780,635	+0.26(+1.77%)
Jul 25, 2019	14.86	14.90	14.54	14.56	1,226,493	-0.32(-2.15%)
Jul 24, 2019	14.54	14.89	14.53	14.88	905,885	+0.29(+2.01%)
Jul 23, 2019	14.54	14.63	14.45	14.59	746,831	+0.09(+0.61%)
Jul 22, 2019	14.62	14.69	14.43	14.50	599,795	-0.11(-0.73%)
Jul 19, 2019	14.67	14.90	14.60	14.60	925,563	-0.08(-0.55%)
Jul 18, 2019	14.46	14.80	14.44	14.68	879,278	+0.22(+1.54%)
Jul 17, 2019	14.62	14.66	14.41	14.46	1,119,520	-0.24(-1.63%)
Jul 16, 2019	14.60	14.74	14.60	14.70	889,316	+0.10(+0.67%)
Jul 15, 2019	14.88	14.88	14.54	14.60	769,141	-0.25(-1.68%)
Jul 12, 2019	14.67	14.89	14.62	14.85	711,150	+0.20(+1.40%)
Jul 11, 2019	14.88	14.89	14.50	14.65	1,618,854	-0.26(-1.73%)
Jul 10, 2019	15.20	15.32	14.91	14.91	1,422,768	-0.26(-1.70%)
Jul 09, 2019	15.12	15.22	15.04	15.16	874,470	-0.05(-0.35%)
Jul 08, 2019	15.28	15.38	15.17	15.22	884,028	-0.15(-0.98%)
Jul 05, 2019	15.15	15.38	15.09	15.37	690,125	+0.25(+1.65%)
Jul 03, 2019	14.92	15.15	14.92	15.12	461,882	+0.26(+1.74%)
Jul 02, 2019	14.94	14.96	14.75	14.86	1,134,277	-0.10(-0.65%)