Cno Financial Group (NY: CNO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	20.75	20.77	20.52	20.57	983,357	-0.20(-0.95%)
Oct 30, 2017	20.92	21.16	20.60	20.76	1,063,463	-0.30(-1.43%)
Oct 27, 2017	21.05	21.14	20.82	21.06	1,238,466	+0.06(+0.29%)
Oct 26, 2017	21.45	21.45	20.43	21.00	2,767,479	-0.29(-1.37%)
Oct 25, 2017	21.29	21.51	21.11	21.30	1,673,716	+0.10(+0.49%)
Oct 24, 2017	21.05	21.20	20.98	21.19	1,114,429	+0.24(+1.15%)
Oct 23, 2017	20.93	21.00	20.81	20.95	987,852	+0.12(+0.58%)
Oct 20, 2017	21.48	21.48	20.83	20.83	1,078,871	-0.32(-1.50%)
Oct 19, 2017	20.93	21.26	20.78	21.15	580,362	+0.09(+0.45%)
Oct 18, 2017	20.99	21.09	20.92	21.05	652,209	+0.15(+0.70%)
Oct 17, 2017	21.05	21.10	20.80	20.91	630,079	-0.13(-0.61%)
Oct 16, 2017	20.91	21.10	20.90	21.04	812,472	+0.23(+1.11%)
Oct 13, 2017	20.77	20.99	20.59	20.81	1,595,709	+0.02(+0.08%)
Oct 12, 2017	20.88	20.93	20.69	20.79	599,371	-0.04(-0.21%)
Oct 11, 2017	20.74	20.94	20.65	20.83	740,929	+0.03(+0.17%)
Oct 10, 2017	20.71	20.88	20.64	20.80	737,313	+0.13(+0.62%)
Oct 09, 2017	20.64	20.74	20.56	20.67	555,410	+0.04(+0.21%)
Oct 06, 2017	20.67	20.69	20.33	20.63	1,014,054	+0.07(+0.33%)
Oct 05, 2017	20.33	20.62	20.27	20.56	608,929	+0.21(+1.01%)
Oct 04, 2017	20.25	20.45	20.16	20.35	714,044	+0.10(+0.51%)
Oct 03, 2017	20.36	20.37	20.09	20.25	745,522	-0.09(-0.42%)
Oct 02, 2017	20.11	20.37	20.03	20.33	913,944	+0.31(+1.54%)
Sep 29, 2017	20.27	20.34	20.03	20.03	859,643	-0.28(-1.39%)
Sep 28, 2017	20.37	20.39	20.12	20.31	764,275	-0.09(-0.42%)
Sep 27, 2017	20.11	20.47	20.03	20.39	1,504,740	+0.59(+2.99%)
Sep 26, 2017	19.79	19.88	19.66	19.80	1,347,644	-0.04(-0.22%)
Sep 25, 2017	19.74	19.96	19.69	19.84	549,572	+0.04(+0.22%)
Sep 22, 2017	19.59	19.88	19.59	19.80	822,946	+0.12(+0.61%)
Sep 21, 2017	19.75	19.83	19.59	19.68	771,399	-0.06(-0.30%)
Sep 20, 2017	19.66	19.84	19.58	19.74	1,302,358	+0.08(+0.39%)
Sep 19, 2017	19.42	19.85	19.40	19.66	1,107,967	+0.23(+1.19%)
Sep 18, 2017	19.24	19.49	19.24	19.43	1,791,281	+0.23(+1.21%)
Sep 15, 2017	18.93	19.21	18.88	19.20	2,704,406	+0.21(+1.08%)
Sep 14, 2017	19.03	19.14	18.93	19.00	1,104,670	-0.03(-0.14%)
Sep 13, 2017	19.00	19.12	18.94	19.02	897,415	+0.00(+0.00%)
Sep 12, 2017	18.97	19.18	18.92	19.02	1,089,104	+0.16(+0.86%)
Sep 11, 2017	18.77	19.03	18.65	18.86	1,259,876	+0.33(+1.76%)
Sep 08, 2017	18.08	18.65	17.97	18.53	1,295,927	+0.45(+2.47%)
Sep 07, 2017	18.58	18.58	18.03	18.09	1,279,631	-0.49(-2.62%)
Sep 06, 2017	18.80	18.89	18.56	18.57	875,841	-0.15(-0.82%)
Sep 05, 2017	19.22	19.32	18.67	18.73	1,269,047	-0.62(-3.18%)
Sep 01, 2017	19.13	19.37	19.09	19.34	658,613	+0.25(+1.30%)
Aug 31, 2017	19.12	19.25	19.03	19.09	1,104,988	+0.03(+0.18%)
Aug 30, 2017	18.97	19.15	18.96	19.06	579,144	+0.09(+0.45%)
Aug 29, 2017	18.88	19.01	18.86	18.97	757,510	-0.10(-0.54%)
Aug 28, 2017	19.15	19.19	18.97	19.08	1,068,994	-0.09(-0.45%)
Aug 25, 2017	19.13	19.20	19.07	19.16	860,606	+0.06(+0.31%)
Aug 24, 2017	19.18	19.29	19.08	19.10	1,024,467	+0.03(+0.13%)
Aug 23, 2017	18.87	19.19	18.83	19.08	952,160	-0.01(-0.04%)
Aug 22, 2017	18.91	19.09	18.86	19.09	1,158,444	+0.26(+1.36%)
Aug 21, 2017	19.01	19.03	18.77	18.83	1,693,043	-0.23(-1.21%)
Aug 18, 2017	19.07	19.21	19.01	19.06	2,322,506	-0.17(-0.89%)
Aug 17, 2017	19.64	19.68	19.21	19.23	1,149,857	-0.50(-2.51%)
Aug 16, 2017	19.82	19.96	19.69	19.73	800,718	-0.08(-0.39%)
Aug 15, 2017	19.95	20.08	19.77	19.80	1,113,620	+0.02(+0.09%)
Aug 14, 2017	19.71	19.89	19.56	19.79	1,740,816	+0.02(+0.09%)
Aug 11, 2017	19.85	20.07	19.71	19.77	1,439,375	-0.33(-1.66%)
Aug 10, 2017	20.10	20.24	19.93	20.10	1,654,945	-0.17(-0.84%)
Aug 09, 2017	20.02	20.28	19.91	20.27	1,007,911	+0.03(+0.13%)
Aug 08, 2017	20.11	20.46	20.00	20.25	1,540,503	+0.10(+0.51%)
Aug 07, 2017	19.90	20.25	19.79	20.15	1,484,291	+0.26(+1.29%)
Aug 04, 2017	19.72	19.91	19.63	19.89	1,216,283	+0.32(+1.66%)
Aug 03, 2017	19.53	19.72	19.47	19.56	1,089,137	+0.05(+0.26%)
Aug 02, 2017	19.73	19.80	19.46	19.51	1,113,417	-0.28(-1.42%)