Cno Financial Group (NY: CNO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	21.45	21.77	21.28	21.34	835,253	-0.11(-0.52%)
Jul 29, 2021	21.66	22.15	21.25	21.45	1,179,679	+0.11(+0.53%)
Jul 28, 2021	21.41	21.59	20.98	21.34	755,096	+0.02(+0.09%)
Jul 27, 2021	21.20	21.54	21.12	21.32	682,695	-0.18(-0.83%)
Jul 26, 2021	21.34	21.64	21.30	21.50	464,072	+0.28(+1.32%)
Jul 23, 2021	21.41	21.53	21.14	21.22	520,938	+0.09(+0.44%)
Jul 22, 2021	21.45	21.45	21.03	21.12	660,519	-0.38(-1.78%)
Jul 21, 2021	21.58	21.99	21.41	21.51	783,511	+0.28(+1.32%)
Jul 20, 2021	20.73	21.49	20.63	21.23	1,371,775	+0.57(+2.76%)
Jul 19, 2021	20.80	20.90	20.44	20.66	987,620	-0.70(-3.28%)
Jul 16, 2021	21.87	21.91	21.31	21.36	772,373	-0.28(-1.30%)
Jul 15, 2021	21.28	21.81	21.28	21.64	894,738	+0.07(+0.35%)
Jul 14, 2021	21.87	22.13	21.50	21.56	722,342	-0.19(-0.86%)
Jul 13, 2021	21.99	22.13	21.65	21.75	948,296	-0.39(-1.77%)
Jul 12, 2021	21.63	22.16	21.54	22.14	676,125	+0.23(+1.07%)
Jul 09, 2021	21.53	21.98	21.51	21.91	778,325	+0.87(+4.13%)
Jul 08, 2021	21.41	21.48	20.94	21.04	1,403,232	-0.93(-4.25%)
Jul 07, 2021	21.63	22.07	21.57	21.98	1,289,797	+0.16(+0.73%)
Jul 06, 2021	22.20	22.23	21.66	21.82	1,813,034	-0.36(-1.64%)
Jul 02, 2021	22.27	22.31	22.11	22.18	660,388	-0.07(-0.29%)
Jul 01, 2021	22.28	22.35	22.07	22.25	1,130,322	+0.18(+0.80%)
Jun 30, 2021	21.81	22.16	21.81	22.07	1,039,363	+0.19(+0.85%)
Jun 29, 2021	22.31	22.42	21.86	21.88	786,184	-0.20(-0.89%)
Jun 28, 2021	22.24	22.26	21.84	22.08	947,889	-0.24(-1.09%)
Jun 25, 2021	22.17	22.59	22.12	22.32	2,935,873	+0.25(+1.14%)
Jun 24, 2021	21.88	22.12	21.75	22.07	929,467	+0.24(+1.11%)
Jun 23, 2021	21.79	21.97	21.72	21.83	973,762	+0.06(+0.26%)
Jun 22, 2021	21.64	21.87	21.41	21.77	1,137,045	+0.04(+0.17%)
Jun 21, 2021	21.38	21.85	21.37	21.73	891,578	+0.63(+2.97%)
Jun 18, 2021	21.59	21.77	21.08	21.11	3,410,267	-0.88(-4.00%)
Jun 17, 2021	23.24	23.25	21.85	21.98	1,272,284	-1.14(-4.93%)
Jun 16, 2021	22.97	23.24	22.81	23.12	1,515,685	+0.00(+0.00%)
Jun 15, 2021	22.85	23.35	22.80	23.12	1,893,644	+0.32(+1.39%)
Jun 14, 2021	23.05	23.34	22.62	22.81	1,005,234	-0.34(-1.45%)
Jun 11, 2021	23.13	23.39	23.06	23.14	894,908	+0.05(+0.20%)
Jun 10, 2021	23.89	23.95	23.07	23.10	1,345,626	-0.48(-2.02%)
Jun 09, 2021	23.82	24.02	23.55	23.57	871,859	-0.42(-1.75%)
Jun 08, 2021	24.14	24.24	23.78	23.99	927,985	-0.31(-1.26%)
Jun 07, 2021	24.31	24.46	24.23	24.30	757,308	+0.02(+0.08%)
Jun 04, 2021	24.39	24.43	24.09	24.28	637,517	-0.10(-0.42%)
Jun 03, 2021	24.40	24.56	24.20	24.38	836,872	-0.16(-0.64%)
Jun 02, 2021	25.03	25.03	24.38	24.54	2,328,715	-0.31(-1.23%)
Jun 01, 2021	25.01	25.08	24.69	24.85	1,087,264	+0.16(+0.64%)
May 28, 2021	24.95	24.95	24.43	24.69	693,253	-0.07(-0.30%)
May 27, 2021	24.89	25.08	24.65	24.76	1,237,105	+0.26(+1.06%)
May 26, 2021	24.30	24.59	24.12	24.50	739,811	+0.20(+0.84%)
May 25, 2021	25.12	25.19	24.27	24.30	786,080	-0.72(-2.86%)
May 24, 2021	25.14	25.23	24.92	25.02	523,918	-0.05(-0.19%)
May 21, 2021	25.16	25.41	25.01	25.06	751,995	+0.09(+0.37%)
May 20, 2021	25.02	25.28	24.72	24.97	865,135	-0.21(-0.85%)
May 19, 2021	25.16	25.24	24.60	25.18	926,271	-0.33(-1.31%)
May 18, 2021	25.73	25.93	25.50	25.52	1,787,957	-0.31(-1.19%)
May 17, 2021	25.42	25.82	25.23	25.82	1,088,824	+0.31(+1.20%)
May 14, 2021	25.27	25.55	25.19	25.52	1,383,008	+0.20(+0.81%)
May 13, 2021	24.32	25.46	24.28	25.31	1,302,034	+0.86(+3.50%)
May 12, 2021	25.13	25.25	24.44	24.46	1,023,393	-0.57(-2.27%)
May 11, 2021	24.58	25.29	24.50	25.02	1,392,441	-0.28(-1.10%)
May 10, 2021	25.16	25.89	25.09	25.30	1,587,703	+0.32(+1.27%)
May 07, 2021	24.59	25.04	24.45	24.99	653,601	-0.03(-0.11%)
May 06, 2021	24.41	25.02	24.12	25.02	915,654	+0.73(+3.02%)
May 05, 2021	24.29	24.51	23.99	24.28	864,812	+0.07(+0.27%)
May 04, 2021	24.04	24.29	23.76	24.22	962,947	+0.02(+0.08%)