Cno Financial Group (NY: CNO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	23.01	23.16	22.79	22.87	737,213	-0.09(-0.41%)
Aug 30, 2021	23.24	23.24	22.85	22.96	849,710	-0.23(-1.01%)
Aug 27, 2021	22.76	23.24	22.76	23.20	772,281	+0.51(+2.27%)
Aug 26, 2021	23.02	23.12	22.68	22.68	611,065	-0.27(-1.18%)
Aug 25, 2021	22.91	23.29	22.69	22.95	727,733	+0.13(+0.57%)
Aug 24, 2021	22.52	22.90	22.46	22.82	724,411	+0.39(+1.75%)
Aug 23, 2021	22.38	22.53	22.25	22.43	725,539	+0.23(+1.05%)
Aug 20, 2021	21.56	22.23	21.56	22.19	881,649	+0.49(+2.24%)
Aug 19, 2021	21.71	22.10	21.55	21.71	823,571	-0.21(-0.98%)
Aug 18, 2021	21.94	22.25	21.85	21.92	859,309	-0.07(-0.34%)
Aug 17, 2021	21.67	22.03	21.64	22.00	794,695	+0.01(+0.04%)
Aug 16, 2021	21.93	22.25	21.79	21.99	642,372	-0.14(-0.63%)
Aug 13, 2021	22.11	22.27	22.03	22.13	626,714	-0.02(-0.08%)
Aug 12, 2021	22.44	22.45	22.05	22.15	742,392	-0.18(-0.80%)
Aug 11, 2021	21.82	22.34	21.67	22.33	717,472	+0.49(+2.23%)
Aug 10, 2021	21.44	21.96	21.38	21.84	649,381	+0.34(+1.57%)
Aug 09, 2021	21.52	21.69	21.25	21.50	615,435	-0.10(-0.48%)
Aug 06, 2021	21.71	22.00	21.59	21.61	1,019,132	+0.28(+1.31%)
Aug 05, 2021	21.08	21.36	21.04	21.33	889,301	+0.47(+2.24%)
Aug 04, 2021	20.98	21.29	20.80	20.86	767,169	-0.46(-2.15%)
Aug 03, 2021	21.33	21.51	20.82	21.32	595,521	+0.20(+0.93%)
Aug 02, 2021	21.43	21.91	21.09	21.12	692,896	-0.23(-1.09%)
Jul 30, 2021	21.47	21.78	21.30	21.35	834,723	-0.11(-0.52%)
Jul 29, 2021	21.67	22.17	21.26	21.47	1,178,932	+0.11(+0.53%)
Jul 28, 2021	21.43	21.61	21.00	21.35	754,618	+0.02(+0.09%)
Jul 27, 2021	21.21	21.55	21.14	21.33	682,263	-0.18(-0.83%)
Jul 26, 2021	21.35	21.65	21.32	21.51	463,778	+0.28(+1.32%)
Jul 23, 2021	21.42	21.54	21.16	21.23	520,608	+0.09(+0.44%)
Jul 22, 2021	21.47	21.47	21.04	21.14	660,100	-0.38(-1.78%)
Jul 21, 2021	21.60	22.00	21.43	21.52	783,014	+0.28(+1.32%)
Jul 20, 2021	20.75	21.50	20.64	21.24	1,370,906	+0.57(+2.76%)
Jul 19, 2021	20.81	20.91	20.46	20.67	986,995	-0.70(-3.28%)
Jul 16, 2021	21.89	21.92	21.33	21.37	771,884	-0.28(-1.30%)
Jul 15, 2021	21.30	21.83	21.30	21.65	894,171	+0.07(+0.35%)
Jul 14, 2021	21.89	22.15	21.51	21.58	721,884	-0.19(-0.86%)
Jul 13, 2021	22.01	22.15	21.67	21.76	947,695	-0.39(-1.77%)
Jul 12, 2021	21.64	22.18	21.55	22.16	675,696	+0.23(+1.07%)
Jul 09, 2021	21.54	21.99	21.52	21.92	777,832	+0.87(+4.13%)
Jul 08, 2021	21.42	21.49	20.95	21.05	1,402,343	-0.94(-4.25%)
Jul 07, 2021	21.64	22.08	21.59	21.99	1,288,979	+0.16(+0.73%)
Jul 06, 2021	22.21	22.24	21.67	21.83	1,811,885	-0.36(-1.64%)
Jul 02, 2021	22.29	22.33	22.12	22.19	659,970	-0.07(-0.29%)
Jul 01, 2021	22.30	22.36	22.08	22.26	1,129,606	+0.18(+0.80%)
Jun 30, 2021	21.82	22.18	21.82	22.08	1,038,705	+0.19(+0.85%)
Jun 29, 2021	22.33	22.44	21.88	21.90	785,686	-0.20(-0.89%)
Jun 28, 2021	22.25	22.27	21.86	22.09	947,289	-0.24(-1.09%)
Jun 25, 2021	22.19	22.60	22.13	22.33	2,934,013	+0.25(+1.14%)
Jun 24, 2021	21.90	22.14	21.76	22.08	928,878	+0.24(+1.11%)
Jun 23, 2021	21.80	21.99	21.74	21.84	973,145	+0.06(+0.26%)
Jun 22, 2021	21.65	21.88	21.43	21.78	1,136,324	+0.04(+0.17%)
Jun 21, 2021	21.39	21.87	21.38	21.75	891,014	+0.63(+2.97%)
Jun 18, 2021	21.61	21.78	21.09	21.12	3,408,106	-0.88(-3.99%)
Jun 17, 2021	23.25	23.26	21.87	22.00	1,271,478	-1.14(-4.93%)
Jun 16, 2021	22.99	23.25	22.82	23.14	1,514,724	+0.00(+0.00%)
Jun 15, 2021	22.87	23.36	22.82	23.14	1,892,444	+0.32(+1.39%)
Jun 14, 2021	23.06	23.35	22.63	22.82	1,004,597	-0.34(-1.45%)
Jun 11, 2021	23.15	23.40	23.08	23.16	894,341	+0.05(+0.20%)
Jun 10, 2021	23.91	23.97	23.08	23.11	1,344,773	-0.48(-2.02%)
Jun 09, 2021	23.84	24.04	23.57	23.59	871,307	-0.42(-1.75%)
Jun 08, 2021	24.16	24.26	23.79	24.01	927,397	-0.31(-1.26%)
Jun 07, 2021	24.32	24.47	24.25	24.32	756,829	+0.02(+0.08%)
Jun 04, 2021	24.41	24.45	24.10	24.30	637,113	-0.10(-0.42%)
Jun 03, 2021	24.42	24.58	24.21	24.40	836,342	-0.16(-0.64%)
Jun 02, 2021	25.05	25.05	24.40	24.56	2,327,240	-0.31(-1.23%)