Cno Financial Group (NY: CNO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	14.07	14.07	13.83	13.88	868,128	-0.41(-2.85%)
May 30, 2019	14.54	14.69	14.19	14.28	791,278	-0.20(-1.40%)
May 29, 2019	14.20	14.51	14.12	14.49	921,004	+0.13(+0.92%)
May 28, 2019	14.50	14.60	14.36	14.36	861,558	-0.18(-1.22%)
May 24, 2019	14.29	14.58	14.26	14.53	1,447,937	+0.34(+2.36%)
May 23, 2019	14.38	14.43	14.05	14.20	912,480	-0.41(-2.78%)
May 22, 2019	14.73	14.78	14.56	14.60	446,693	-0.22(-1.49%)
May 21, 2019	14.76	14.89	14.75	14.82	1,258,797	+0.16(+1.08%)
May 20, 2019	14.52	14.82	14.52	14.66	932,601	+0.04(+0.24%)
May 17, 2019	14.66	14.96	14.63	14.63	784,700	-0.18(-1.19%)
May 16, 2019	14.71	15.04	14.71	14.81	1,038,542	+0.16(+1.09%)
May 15, 2019	14.44	14.66	14.37	14.65	933,881	+0.02(+0.12%)
May 14, 2019	14.50	14.73	14.43	14.63	647,672	+0.12(+0.85%)
May 13, 2019	14.60	14.72	14.47	14.51	1,819,757	-0.42(-2.84%)
May 10, 2019	14.79	14.94	14.67	14.93	756,966	+0.08(+0.54%)
May 09, 2019	14.61	14.94	14.52	14.85	866,868	+0.07(+0.48%)
May 08, 2019	14.68	14.95	14.66	14.78	784,157	+0.02(+0.12%)
May 07, 2019	14.81	15.03	14.71	14.76	1,314,571	-0.27(-1.76%)
May 06, 2019	14.64	15.11	14.64	15.03	1,106,240	+0.04(+0.24%)
May 03, 2019	14.75	15.04	14.70	14.99	964,008	+0.34(+2.29%)
May 02, 2019	14.51	14.77	14.39	14.66	1,185,599	+0.18(+1.22%)
May 01, 2019	14.59	14.95	14.43	14.48	1,029,535	-0.14(-0.97%)
Apr 30, 2019	15.14	15.19	13.91	14.62	2,237,846	-0.45(-2.99%)
Apr 29, 2019	14.88	15.23	14.88	15.07	1,848,295	+0.26(+1.73%)
Apr 26, 2019	14.75	14.84	14.73	14.81	1,420,882	+0.08(+0.54%)
Apr 25, 2019	14.79	14.81	14.54	14.73	692,761	-0.11(-0.71%)
Apr 24, 2019	14.85	14.96	14.81	14.84	1,467,491	-0.10(-0.65%)
Apr 23, 2019	14.85	15.10	14.80	14.94	1,100,099	+0.11(+0.71%)
Apr 22, 2019	14.90	14.96	14.70	14.83	637,865	-0.12(-0.83%)
Apr 18, 2019	15.13	15.22	14.93	14.96	848,997	-0.20(-1.34%)
Apr 17, 2019	15.37	15.37	15.10	15.16	1,212,034	-0.09(-0.58%)
Apr 16, 2019	15.10	15.27	14.95	15.25	1,344,998	+0.22(+1.47%)
Apr 15, 2019	14.82	15.05	14.74	15.03	1,209,120	+0.21(+1.43%)
Apr 12, 2019	14.90	15.07	14.71	14.81	760,249	+0.04(+0.24%)
Apr 11, 2019	14.75	14.94	14.66	14.78	777,894	+0.11(+0.72%)
Apr 10, 2019	14.43	14.70	14.37	14.67	644,393	+0.25(+1.71%)
Apr 09, 2019	14.66	14.69	14.37	14.43	683,650	-0.31(-2.10%)
Apr 08, 2019	14.71	14.83	14.66	14.73	753,725	-0.02(-0.12%)
Apr 05, 2019	14.74	14.81	14.69	14.75	885,900	+0.07(+0.48%)
Apr 04, 2019	14.59	14.81	14.59	14.68	989,725	+0.11(+0.79%)
Apr 03, 2019	14.68	14.74	14.51	14.57	669,244	+0.09(+0.61%)
Apr 02, 2019	14.56	14.63	14.45	14.48	1,161,707	-0.10(-0.67%)
Apr 01, 2019	14.42	14.66	14.39	14.58	1,133,295	+0.28(+1.98%)
Mar 29, 2019	14.52	14.63	14.26	14.29	1,444,088	-0.04(-0.31%)
Mar 28, 2019	14.41	14.54	14.13	14.34	1,148,867	-0.05(-0.37%)
Mar 27, 2019	14.31	14.51	14.20	14.39	1,028,916	+0.05(+0.37%)
Mar 26, 2019	14.19	14.38	14.17	14.34	985,062	+0.29(+2.08%)
Mar 25, 2019	13.89	14.20	13.82	14.05	1,568,921	+0.16(+1.14%)
Mar 22, 2019	14.25	14.36	13.88	13.89	1,401,185	-0.57(-3.97%)
Mar 21, 2019	14.43	14.57	14.28	14.46	1,704,180	-0.10(-0.67%)
Mar 20, 2019	14.72	14.87	14.56	14.56	1,585,262	-0.20(-1.38%)
Mar 19, 2019	15.04	15.16	14.71	14.76	1,020,446	-0.27(-1.76%)
Mar 18, 2019	14.94	15.27	14.93	15.03	951,620	+0.16(+1.07%)
Mar 15, 2019	14.59	14.88	14.54	14.87	2,932,664	+0.26(+1.75%)
Mar 14, 2019	14.58	14.70	14.51	14.61	661,525	+0.04(+0.30%)
Mar 13, 2019	14.73	14.73	14.55	14.57	1,243,202	-0.08(-0.54%)
Mar 12, 2019	14.59	14.74	14.55	14.65	1,509,728	+0.08(+0.55%)
Mar 11, 2019	14.51	14.67	14.46	14.57	765,457	+0.11(+0.73%)
Mar 08, 2019	14.39	14.52	14.28	14.46	872,769	-0.03(-0.18%)
Mar 07, 2019	14.74	14.74	14.42	14.49	1,257,659	-0.27(-1.84%)
Mar 06, 2019	15.08	15.23	14.76	14.76	1,008,087	-0.37(-2.44%)
Mar 05, 2019	15.22	15.29	14.99	15.13	756,638	-0.11(-0.69%)
Mar 04, 2019	15.13	15.32	15.03	15.23	822,537	+0.12(+0.81%)