Cno Financial Group (NY: CNO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	18.48	18.60	18.31	18.52	849,905	-0.06(-0.33%)
Sep 27, 2018	18.53	18.68	18.39	18.58	512,815	+0.11(+0.61%)
Sep 26, 2018	18.95	18.95	18.47	18.47	607,488	-0.44(-2.31%)
Sep 25, 2018	19.01	19.12	18.88	18.91	727,936	-0.02(-0.09%)
Sep 24, 2018	19.12	19.13	18.71	18.92	920,888	-0.19(-1.00%)
Sep 21, 2018	19.13	19.22	18.98	19.12	3,059,498	+0.01(+0.05%)
Sep 20, 2018	19.13	19.32	18.99	19.11	701,665	+0.16(+0.83%)
Sep 19, 2018	18.74	19.01	18.74	18.95	995,997	+0.27(+1.45%)
Sep 18, 2018	18.83	18.84	18.59	18.68	993,181	-0.20(-1.06%)
Sep 17, 2018	19.13	19.22	18.88	18.88	1,281,463	-0.27(-1.41%)
Sep 14, 2018	18.79	19.24	18.79	19.15	1,225,540	+0.45(+2.43%)
Sep 13, 2018	18.13	18.75	18.13	18.70	1,669,554	+0.58(+3.18%)
Sep 12, 2018	18.20	18.25	18.05	18.12	1,163,120	-0.10(-0.53%)
Sep 11, 2018	18.30	18.32	18.01	18.22	1,004,181	-0.13(-0.71%)
Sep 10, 2018	18.59	18.59	18.31	18.35	1,068,757	-0.19(-1.04%)
Sep 07, 2018	18.87	18.87	18.49	18.54	943,155	-0.24(-1.26%)
Sep 06, 2018	18.93	19.02	18.75	18.78	1,115,008	-0.17(-0.92%)
Sep 05, 2018	18.59	19.14	18.59	18.95	1,060,181	+0.32(+1.73%)
Sep 04, 2018	18.76	18.80	18.59	18.63	860,173	-0.15(-0.79%)
Aug 31, 2018		18.78	18.78	18.78	0	-0.03(-0.18%)
Aug 30, 2018	18.92	18.93	18.65	18.81	523,226	-0.15(-0.78%)
Aug 29, 2018	18.99	19.06	18.85	18.96	743,587	-0.04(-0.23%)
Aug 28, 2018	19.10	19.13	18.92	19.00	1,077,067	-0.05(-0.27%)
Aug 27, 2018	19.03	19.28	18.98	19.05	562,126	+0.14(+0.74%)
Aug 24, 2018	18.85	18.94	18.78	18.92	422,957	+0.10(+0.51%)
Aug 23, 2018	18.97	18.97	18.69	18.82	500,933	-0.15(-0.78%)
Aug 22, 2018	19.11	19.17	18.91	18.97	704,245	-0.24(-1.27%)
Aug 21, 2018	18.99	19.27	18.99	19.21	669,319	+0.18(+0.96%)
Aug 20, 2018	18.97	19.14	18.88	19.03	598,886	+0.10(+0.55%)
Aug 17, 2018	18.71	18.92	18.69	18.92	728,177	+0.18(+0.97%)
Aug 16, 2018	18.65	18.92	18.56	18.74	674,866	+0.25(+1.36%)
Aug 15, 2018	18.62	18.79	18.32	18.49	832,675	-0.29(-1.53%)
Aug 14, 2018	18.70	18.95	18.69	18.78	684,960	+0.11(+0.60%)
Aug 13, 2018	18.57	18.85	18.46	18.66	817,562	+0.11(+0.61%)
Aug 10, 2018	18.76	18.77	18.39	18.55	1,031,441	-0.16(-0.84%)
Aug 09, 2018	18.92	19.00	18.70	18.71	802,535	-0.21(-1.10%)
Aug 08, 2018	18.99	19.11	18.88	18.92	1,297,706	-0.14(-0.73%)
Aug 07, 2018	19.32	19.41	19.05	19.05	944,207	-0.18(-0.95%)
Aug 06, 2018	19.28	19.33	18.95	19.24	1,354,571	-0.06(-0.32%)
Aug 03, 2018	19.32	19.50	19.24	19.30	1,199,818	-0.04(-0.22%)
Aug 02, 2018	18.22	19.58	18.22	19.34	3,434,610	+1.69(+9.55%)
Aug 01, 2018	17.68	17.90	17.55	17.66	756,910	-0.03(-0.15%)
Jul 31, 2018	17.75	17.81	17.59	17.68	1,323,308	+0.04(+0.25%)
Jul 30, 2018	17.58	17.89	17.55	17.64	996,606	+0.10(+0.59%)
Jul 27, 2018	17.53	17.68	17.47	17.53	771,566	+0.04(+0.25%)
Jul 26, 2018	17.31	17.62	17.25	17.49	926,775	+0.30(+1.72%)
Jul 25, 2018	17.25	17.38	16.98	17.20	979,952	-0.11(-0.65%)
Jul 24, 2018	17.29	17.53	17.26	17.31	1,115,418	+0.01(+0.05%)
Jul 23, 2018	17.15	17.39	17.06	17.30	734,451	+0.11(+0.66%)
Jul 20, 2018	17.23	17.29	17.12	17.19	827,651	-0.07(-0.40%)
Jul 19, 2018	17.29	17.32	17.16	17.26	1,257,519	-0.05(-0.30%)
Jul 18, 2018	17.23	17.41	17.12	17.31	1,092,868	+0.07(+0.40%)
Jul 17, 2018	17.25	17.33	17.13	17.24	876,422	-0.01(-0.05%)
Jul 16, 2018	16.94	17.25	16.94	17.25	1,118,132	+0.23(+1.38%)
Jul 13, 2018	16.75	17.06	16.71	17.01	1,158,623	+0.20(+1.19%)
Jul 12, 2018	17.00	17.00	16.62	16.81	736,331	-0.08(-0.46%)
Jul 11, 2018	16.93	17.04	16.79	16.89	774,930	-0.21(-1.22%)
Jul 10, 2018	17.44	17.44	16.95	17.10	1,028,768	-0.27(-1.55%)
Jul 09, 2018	17.05	17.42	16.96	17.37	1,118,975	+0.47(+2.78%)
Jul 06, 2018	16.80	16.97	16.68	16.90	811,685	+0.02(+0.10%)
Jul 05, 2018	16.85	16.91	16.66	16.88	706,922	+0.18(+1.09%)
Jul 03, 2018		16.70	16.70	16.70	0	+0.11(+0.68%)