Cno Financial Group (NY: CNO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	14.30	14.32	14.09	14.09	903,177	-0.14(-1.00%)
Sep 27, 2019	14.42	14.50	14.16	14.24	920,249	-0.07(-0.50%)
Sep 26, 2019	14.50	14.54	14.31	14.31	771,926	-0.24(-1.65%)
Sep 25, 2019	14.42	14.59	14.34	14.55	1,034,666	+0.17(+1.18%)
Sep 24, 2019	14.59	14.75	14.35	14.38	1,407,892	-0.21(-1.46%)
Sep 23, 2019	14.07	14.76	14.03	14.59	1,454,554	+0.41(+2.89%)
Sep 20, 2019	14.25	14.46	14.17	14.18	4,100,291	-0.04(-0.25%)
Sep 19, 2019	14.17	14.40	14.15	14.22	1,127,759	+0.01(+0.06%)
Sep 18, 2019	14.22	14.24	14.02	14.21	1,177,088	-0.04(-0.25%)
Sep 17, 2019	14.28	14.28	14.11	14.24	766,561	-0.14(-0.99%)
Sep 16, 2019	14.45	14.57	14.35	14.39	822,409	-0.27(-1.82%)
Sep 13, 2019	14.61	14.73	14.44	14.65	922,720	+0.22(+1.54%)
Sep 12, 2019	14.22	14.54	14.04	14.43	1,103,135	+0.10(+0.68%)
Sep 11, 2019	14.07	14.35	13.70	14.33	1,520,290	+0.43(+3.07%)
Sep 10, 2019	13.58	13.92	13.51	13.91	1,111,362	+0.42(+3.10%)
Sep 09, 2019	13.21	13.52	13.07	13.49	1,278,948	+0.40(+3.06%)
Sep 06, 2019	13.18	13.23	12.98	13.09	2,265,161	-0.05(-0.40%)
Sep 05, 2019	13.04	13.37	13.04	13.14	741,995	+0.29(+2.27%)
Sep 04, 2019	12.85	12.91	12.78	12.85	786,572	+0.19(+1.54%)
Sep 03, 2019	12.66	12.69	12.46	12.65	1,098,775	-0.14(-1.11%)
Aug 30, 2019	12.98	12.98	12.76	12.80	725,254	-0.07(-0.55%)
Aug 29, 2019	12.75	12.90	12.75	12.87	729,885	+0.25(+1.96%)
Aug 28, 2019	12.38	12.72	12.38	12.62	1,016,821	+0.17(+1.35%)
Aug 27, 2019	12.94	12.96	12.44	12.45	821,273	-0.38(-2.96%)
Aug 26, 2019	12.74	12.88	12.66	12.83	570,308	+0.23(+1.82%)
Aug 23, 2019	13.13	13.26	12.57	12.60	1,245,120	-0.64(-4.81%)
Aug 22, 2019	13.20	13.31	13.06	13.24	908,018	+0.12(+0.94%)
Aug 21, 2019	13.19	13.25	13.02	13.11	766,498	+0.03(+0.20%)
Aug 20, 2019	13.26	13.29	13.05	13.09	610,418	-0.24(-1.79%)
Aug 19, 2019	13.44	13.47	13.27	13.33	839,872	+0.10(+0.73%)
Aug 16, 2019	12.97	13.37	12.97	13.23	1,179,033	+0.35(+2.74%)
Aug 15, 2019	13.05	13.07	12.83	12.88	1,364,183	-0.10(-0.75%)
Aug 14, 2019	13.20	13.29	12.95	12.97	1,183,141	-0.61(-4.49%)
Aug 13, 2019	13.25	13.80	13.25	13.58	1,087,616	+0.27(+2.06%)
Aug 12, 2019	13.66	13.69	13.30	13.31	430,444	-0.52(-3.77%)
Aug 09, 2019	13.92	13.98	13.71	13.83	1,301,361	-0.18(-1.26%)
Aug 08, 2019	13.79	14.11	13.79	14.01	1,469,291	+0.40(+2.92%)
Aug 07, 2019	13.54	13.70	13.28	13.61	1,613,893	-0.19(-1.41%)
Aug 06, 2019	13.56	13.82	13.40	13.80	1,749,010	+0.34(+2.49%)
Aug 05, 2019	13.66	13.72	13.25	13.47	1,826,319	-0.49(-3.54%)
Aug 02, 2019	13.94	14.11	13.69	13.96	2,043,137	-0.08(-0.57%)
Aug 01, 2019	14.89	14.96	14.03	14.04	2,285,360	-0.90(-6.03%)
Jul 31, 2019	14.68	15.24	14.68	14.94	2,207,675	+0.14(+0.96%)
Jul 30, 2019	14.47	14.84	14.39	14.80	999,695	+0.21(+1.45%)
Jul 29, 2019	14.65	14.85	14.51	14.59	881,085	-0.13(-0.90%)
Jul 26, 2019	14.55	14.79	14.43	14.72	785,682	+0.26(+1.77%)
Jul 25, 2019	14.77	14.80	14.45	14.47	1,234,424	-0.32(-2.15%)
Jul 24, 2019	14.45	14.79	14.44	14.78	911,743	+0.29(+2.01%)
Jul 23, 2019	14.45	14.54	14.36	14.49	751,660	+0.09(+0.61%)
Jul 22, 2019	14.53	14.60	14.33	14.40	603,674	-0.11(-0.73%)
Jul 19, 2019	14.57	14.80	14.50	14.51	931,548	-0.08(-0.54%)
Jul 18, 2019	14.37	14.70	14.35	14.59	884,964	+0.22(+1.54%)
Jul 17, 2019	14.53	14.56	14.32	14.37	1,126,759	-0.24(-1.63%)
Jul 16, 2019	14.51	14.64	14.51	14.61	895,067	+0.10(+0.67%)
Jul 15, 2019	14.78	14.78	14.44	14.51	774,115	-0.25(-1.68%)
Jul 12, 2019	14.57	14.79	14.52	14.76	715,748	+0.20(+1.40%)
Jul 11, 2019	14.78	14.79	14.40	14.55	1,629,322	-0.26(-1.73%)
Jul 10, 2019	15.10	15.23	14.81	14.81	1,431,968	-0.26(-1.70%)
Jul 09, 2019	15.02	15.12	14.94	15.07	880,125	-0.05(-0.35%)
Jul 08, 2019	15.18	15.28	15.08	15.12	889,745	-0.15(-0.98%)
Jul 05, 2019	15.05	15.28	15.00	15.27	694,587	+0.25(+1.65%)
Jul 03, 2019	14.83	15.05	14.83	15.02	464,869	+0.26(+1.74%)
Jul 02, 2019	14.85	14.86	14.65	14.77	1,141,612	-0.10(-0.65%)