Cno Financial Group (NY: CNO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	24.95	24.95	24.43	24.69	693,253	-0.07(-0.30%)
May 27, 2021	24.89	25.08	24.65	24.76	1,237,105	+0.26(+1.06%)
May 26, 2021	24.30	24.59	24.12	24.50	739,811	+0.20(+0.84%)
May 25, 2021	25.12	25.19	24.27	24.30	786,080	-0.72(-2.86%)
May 24, 2021	25.14	25.23	24.92	25.02	523,918	-0.05(-0.19%)
May 21, 2021	25.16	25.41	25.01	25.06	751,995	+0.09(+0.37%)
May 20, 2021	25.02	25.28	24.72	24.97	865,135	-0.21(-0.85%)
May 19, 2021	25.16	25.24	24.60	25.18	926,271	-0.33(-1.31%)
May 18, 2021	25.73	25.93	25.50	25.52	1,787,957	-0.31(-1.19%)
May 17, 2021	25.42	25.82	25.23	25.82	1,088,824	+0.31(+1.20%)
May 14, 2021	25.27	25.55	25.19	25.52	1,383,008	+0.20(+0.81%)
May 13, 2021	24.32	25.46	24.28	25.31	1,302,034	+0.86(+3.50%)
May 12, 2021	25.13	25.25	24.44	24.46	1,023,393	-0.57(-2.27%)
May 11, 2021	24.58	25.29	24.50	25.02	1,392,441	-0.28(-1.10%)
May 10, 2021	25.16	25.89	25.09	25.30	1,587,703	+0.32(+1.27%)
May 07, 2021	24.59	25.04	24.45	24.99	653,601	-0.03(-0.11%)
May 06, 2021	24.41	25.02	24.12	25.02	915,654	+0.73(+3.02%)
May 05, 2021	24.29	24.51	23.99	24.28	864,812	+0.07(+0.27%)
May 04, 2021	24.04	24.29	23.76	24.22	962,947	+0.02(+0.08%)
May 03, 2021	24.11	24.57	23.92	24.20	1,228,363	+0.46(+1.96%)
Apr 30, 2021	24.03	24.23	23.60	23.73	953,306	-0.53(-2.18%)
Apr 29, 2021	24.19	24.56	23.85	24.26	815,043	+0.22(+0.93%)
Apr 28, 2021	24.09	24.16	23.85	24.04	585,563	+0.11(+0.47%)
Apr 27, 2021	23.71	23.98	23.71	23.93	532,952	+0.12(+0.51%)
Apr 26, 2021	23.92	24.22	23.77	23.81	555,328	+0.06(+0.23%)
Apr 23, 2021	23.47	23.90	23.37	23.75	878,113	+0.39(+1.67%)
Apr 22, 2021	23.66	23.68	23.31	23.36	698,770	-0.35(-1.49%)
Apr 21, 2021	23.18	23.77	23.06	23.71	960,769	+0.54(+2.33%)
Apr 20, 2021	23.76	23.80	23.07	23.18	868,905	-0.83(-3.45%)
Apr 19, 2021	23.92	24.17	23.84	24.00	1,071,136	+0.14(+0.58%)
Apr 16, 2021	23.86	24.12	23.78	23.86	788,613	+0.29(+1.22%)
Apr 15, 2021	23.70	23.70	23.29	23.57	609,972	+0.00(+0.00%)
Apr 14, 2021	23.38	23.84	23.37	23.57	937,630	+0.22(+0.96%)
Apr 13, 2021	23.51	23.65	23.24	23.35	519,573	-0.33(-1.41%)
Apr 12, 2021	23.63	23.76	23.44	23.69	944,508	+0.22(+0.95%)
Apr 09, 2021	23.35	23.49	23.20	23.46	676,630	+0.24(+1.04%)
Apr 08, 2021	23.32	23.49	22.97	23.22	830,231	-0.21(-0.91%)
Apr 07, 2021	23.39	23.55	23.29	23.44	592,419	+0.11(+0.48%)
Apr 06, 2021	23.35	23.52	23.18	23.32	566,564	-0.06(-0.24%)
Apr 05, 2021	23.43	23.58	23.20	23.38	684,880	+0.24(+1.04%)
Apr 01, 2021	22.56	23.15	22.56	23.14	1,246,656	+0.56(+2.47%)
Mar 31, 2021	22.81	22.99	22.48	22.58	1,287,507	-0.69(-2.96%)
Mar 30, 2021	22.91	23.45	22.91	23.27	873,953	+0.50(+2.20%)
Mar 29, 2021	22.88	23.33	22.65	22.77	1,010,886	-0.47(-2.04%)
Mar 26, 2021	23.31	23.59	22.82	23.24	1,162,105	+0.20(+0.89%)
Mar 25, 2021	22.10	23.11	22.01	23.04	1,073,591	+0.89(+4.03%)
Mar 24, 2021	22.55	22.96	22.14	22.14	1,259,891	-0.09(-0.42%)
Mar 23, 2021	22.96	23.16	22.10	22.24	1,382,343	-1.00(-4.32%)
Mar 22, 2021	23.51	23.62	23.13	23.24	1,219,143	-0.46(-1.96%)
Mar 19, 2021	23.78	23.99	23.29	23.70	3,824,845	-0.14(-0.58%)
Mar 18, 2021	24.30	24.76	23.83	23.84	1,161,748	-0.27(-1.12%)
Mar 17, 2021	24.00	24.24	23.81	24.11	1,143,280	+0.30(+1.25%)
Mar 16, 2021	24.27	24.37	23.78	23.82	997,380	-0.72(-2.92%)
Mar 15, 2021	24.13	24.55	23.91	24.53	1,079,828	+0.28(+1.15%)
Mar 12, 2021	24.51	24.61	24.10	24.25	1,219,226	-0.07(-0.27%)
Mar 11, 2021	23.92	24.48	23.82	24.32	1,057,008	+0.24(+1.00%)
Mar 10, 2021	23.63	24.31	23.51	24.08	1,345,301	+0.61(+2.61%)
Mar 09, 2021	23.29	23.84	22.96	23.46	1,072,803	+0.03(+0.12%)
Mar 08, 2021	22.98	23.81	22.78	23.44	1,591,637	+0.75(+3.30%)
Mar 05, 2021	22.51	22.70	21.87	22.69	1,325,115	+0.67(+3.03%)
Mar 04, 2021	22.46	22.69	21.64	22.02	1,170,847	-0.43(-1.94%)
Mar 03, 2021	22.55	22.95	22.45	22.45	1,458,445	+0.02(+0.08%)
Mar 02, 2021	22.38	22.68	22.38	22.44	834,928	-0.09(-0.41%)