Cno Financial Group (NY: CNO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	14.31	14.33	14.10	14.10	902,605	-0.14(-1.00%)
Sep 27, 2019	14.43	14.51	14.16	14.24	919,665	-0.07(-0.50%)
Sep 26, 2019	14.51	14.55	14.32	14.32	771,437	-0.24(-1.65%)
Sep 25, 2019	14.43	14.60	14.35	14.56	1,034,010	+0.17(+1.18%)
Sep 24, 2019	14.60	14.76	14.36	14.39	1,407,000	-0.21(-1.46%)
Sep 23, 2019	14.08	14.77	14.04	14.60	1,453,632	+0.41(+2.89%)
Sep 20, 2019	14.26	14.47	14.18	14.19	4,097,694	-0.04(-0.25%)
Sep 19, 2019	14.18	14.41	14.16	14.23	1,127,044	+0.01(+0.06%)
Sep 18, 2019	14.23	14.24	14.03	14.22	1,176,342	-0.04(-0.25%)
Sep 17, 2019	14.29	14.29	14.12	14.25	766,076	-0.14(-0.99%)
Sep 16, 2019	14.46	14.57	14.36	14.40	821,888	-0.27(-1.82%)
Sep 13, 2019	14.62	14.73	14.45	14.66	922,135	+0.22(+1.54%)
Sep 12, 2019	14.23	14.55	14.05	14.44	1,102,436	+0.10(+0.68%)
Sep 11, 2019	14.08	14.36	13.71	14.34	1,519,326	+0.43(+3.07%)
Sep 10, 2019	13.59	13.92	13.51	13.92	1,110,658	+0.42(+3.10%)
Sep 09, 2019	13.22	13.53	13.08	13.50	1,278,138	+0.40(+3.06%)
Sep 06, 2019	13.18	13.24	12.99	13.10	2,263,726	-0.05(-0.40%)
Sep 05, 2019	13.05	13.38	13.05	13.15	741,525	+0.29(+2.27%)
Sep 04, 2019	12.86	12.92	12.79	12.86	786,074	+0.19(+1.54%)
Sep 03, 2019	12.67	12.70	12.47	12.66	1,098,079	-0.14(-1.10%)
Aug 30, 2019	12.99	12.99	12.77	12.80	724,795	-0.07(-0.55%)
Aug 29, 2019	12.76	12.91	12.76	12.87	729,422	+0.25(+1.96%)
Aug 28, 2019	12.39	12.73	12.39	12.63	1,016,177	+0.17(+1.35%)
Aug 27, 2019	12.95	12.97	12.45	12.46	820,753	-0.38(-2.96%)
Aug 26, 2019	12.75	12.89	12.67	12.84	569,947	+0.23(+1.82%)
Aug 23, 2019	13.14	13.27	12.58	12.61	1,244,331	-0.64(-4.81%)
Aug 22, 2019	13.21	13.32	13.07	13.25	907,443	+0.12(+0.94%)
Aug 21, 2019	13.20	13.26	13.03	13.12	766,012	+0.03(+0.20%)
Aug 20, 2019	13.27	13.30	13.06	13.10	610,032	-0.24(-1.79%)
Aug 19, 2019	13.45	13.48	13.28	13.33	839,340	+0.10(+0.74%)
Aug 16, 2019	12.98	13.38	12.98	13.24	1,178,286	+0.35(+2.75%)
Aug 15, 2019	13.06	13.08	12.84	12.88	1,363,319	-0.10(-0.75%)
Aug 14, 2019	13.21	13.30	12.96	12.98	1,182,391	-0.61(-4.49%)
Aug 13, 2019	13.25	13.81	13.25	13.59	1,086,927	+0.27(+2.06%)
Aug 12, 2019	13.67	13.70	13.31	13.32	430,171	-0.52(-3.77%)
Aug 09, 2019	13.93	13.99	13.72	13.84	1,300,537	-0.18(-1.26%)
Aug 08, 2019	13.79	14.12	13.79	14.02	1,468,360	+0.40(+2.92%)
Aug 07, 2019	13.55	13.71	13.29	13.62	1,612,870	-0.19(-1.41%)
Aug 06, 2019	13.57	13.83	13.41	13.81	1,747,902	+0.34(+2.49%)
Aug 05, 2019	13.67	13.73	13.25	13.48	1,825,162	-0.50(-3.54%)
Aug 02, 2019	13.95	14.12	13.70	13.97	2,041,843	-0.08(-0.57%)
Aug 01, 2019	14.90	14.97	14.04	14.05	2,283,912	-0.90(-6.03%)
Jul 31, 2019	14.69	15.25	14.69	14.95	2,206,276	+0.14(+0.96%)
Jul 30, 2019	14.48	14.85	14.40	14.81	999,062	+0.21(+1.45%)
Jul 29, 2019	14.66	14.86	14.52	14.60	880,526	-0.13(-0.90%)
Jul 26, 2019	14.55	14.80	14.44	14.73	785,185	+0.26(+1.77%)
Jul 25, 2019	14.78	14.81	14.46	14.48	1,233,642	-0.32(-2.15%)
Jul 24, 2019	14.46	14.80	14.45	14.79	911,165	+0.29(+2.01%)
Jul 23, 2019	14.46	14.55	14.37	14.50	751,184	+0.09(+0.61%)
Jul 22, 2019	14.54	14.61	14.34	14.41	603,292	-0.11(-0.73%)
Jul 19, 2019	14.58	14.81	14.51	14.52	930,958	-0.08(-0.55%)
Jul 18, 2019	14.38	14.71	14.36	14.60	884,403	+0.22(+1.54%)
Jul 17, 2019	14.54	14.57	14.32	14.38	1,126,045	-0.24(-1.63%)
Jul 16, 2019	14.52	14.65	14.52	14.62	894,500	+0.10(+0.67%)
Jul 15, 2019	14.79	14.79	14.45	14.52	773,625	-0.25(-1.68%)
Jul 12, 2019	14.58	14.80	14.53	14.77	715,295	+0.20(+1.40%)
Jul 11, 2019	14.79	14.80	14.41	14.56	1,628,290	-0.26(-1.73%)
Jul 10, 2019	15.11	15.24	14.82	14.82	1,431,061	-0.26(-1.70%)
Jul 09, 2019	15.03	15.13	14.95	15.08	879,567	-0.05(-0.35%)
Jul 08, 2019	15.19	15.29	15.09	15.13	889,181	-0.15(-0.98%)
Jul 05, 2019	15.06	15.29	15.01	15.28	694,147	+0.25(+1.65%)
Jul 03, 2019	14.84	15.06	14.84	15.03	464,574	+0.26(+1.74%)
Jul 02, 2019	14.86	14.87	14.66	14.78	1,140,888	-0.10(-0.65%)