Cno Financial Group (NY: CNO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	23.20	23.43	22.61	22.70	797,498	-0.65(-2.78%)
Apr 28, 2022	23.18	23.37	22.76	23.35	863,631	+0.40(+1.72%)
Apr 27, 2022	22.82	23.21	22.67	22.96	821,178	+0.05(+0.21%)
Apr 26, 2022	22.96	23.33	22.85	22.91	904,617	-0.44(-1.89%)
Apr 25, 2022	23.23	23.42	22.53	23.35	894,913	-0.12(-0.52%)
Apr 22, 2022	24.08	24.15	23.45	23.48	769,540	-0.68(-2.80%)
Apr 21, 2022	24.49	24.66	24.11	24.15	901,136	-0.14(-0.58%)
Apr 20, 2022	24.18	24.55	24.18	24.29	678,402	+0.22(+0.90%)
Apr 19, 2022	24.02	24.22	23.94	24.08	695,508	+0.22(+0.91%)
Apr 18, 2022	23.77	24.20	23.76	23.86	590,025	+0.00(+0.00%)
Apr 14, 2022	23.91	24.19	23.79	23.86	688,178	-0.06(-0.24%)
Apr 13, 2022	23.17	23.96	23.14	23.92	720,505	+0.68(+2.91%)
Apr 12, 2022	23.22	23.61	23.12	23.24	869,620	-0.02(-0.08%)
Apr 11, 2022	23.36	23.88	23.19	23.26	915,401	+0.00(+0.00%)
Apr 08, 2022	23.03	23.40	22.95	23.26	727,101	+0.34(+1.48%)
Apr 07, 2022	23.00	23.12	22.56	22.92	865,835	-0.16(-0.69%)
Apr 06, 2022	23.12	23.48	23.08	23.08	820,119	-0.10(-0.45%)
Apr 05, 2022	23.25	23.69	23.15	23.18	814,665	-0.23(-0.96%)
Apr 04, 2022	23.83	23.88	23.36	23.41	685,035	-0.54(-2.24%)
Apr 01, 2022	23.89	24.10	23.72	23.95	911,487	+0.35(+1.47%)
Mar 31, 2022	23.70	24.00	23.60	23.60	731,477	-0.21(-0.87%)
Mar 30, 2022	24.08	24.22	23.70	23.80	524,680	-0.23(-0.94%)
Mar 29, 2022	24.35	24.48	23.88	24.03	935,258	+0.02(+0.08%)
Mar 28, 2022	24.31	24.31	23.76	24.01	754,172	-0.33(-1.35%)
Mar 25, 2022	23.80	24.37	23.79	24.34	808,096	+0.60(+2.54%)
Mar 24, 2022	23.34	23.75	23.18	23.74	977,230	+0.55(+2.35%)
Mar 23, 2022	23.41	23.67	23.14	23.19	1,043,045	-0.35(-1.48%)
Mar 22, 2022	23.73	24.04	23.43	23.54	1,198,992	+0.19(+0.81%)
Mar 21, 2022	23.33	23.57	23.05	23.35	768,531	+0.22(+0.94%)
Mar 18, 2022	23.07	23.17	22.61	23.14	2,514,933	-0.05(-0.20%)
Mar 17, 2022	22.96	23.21	22.89	23.18	1,005,966	+0.00(+0.00%)
Mar 16, 2022	22.67	23.21	22.48	23.18	1,241,185	+0.81(+3.62%)
Mar 15, 2022	22.34	22.58	22.06	22.38	778,167	+0.24(+1.10%)
Mar 14, 2022	22.24	22.59	21.91	22.13	880,600	+0.23(+1.03%)
Mar 11, 2022	22.00	22.22	21.85	21.90	1,690,662	+0.07(+0.30%)
Mar 10, 2022	21.69		21.64	21.84	1,056,098	-0.16(-0.73%)
Mar 09, 2022	22.13	22.49	21.93	22.00	1,267,755	+0.57(+2.68%)
Mar 08, 2022	21.58	22.15	21.41	21.43	1,230,521	+0.11(+0.53%)
Mar 07, 2022	21.68	21.68	21.14	21.31	1,292,748	-0.60(-2.73%)
Mar 04, 2022	21.85	22.10	21.73	21.91	1,279,303	-0.52(-2.33%)
Mar 03, 2022	22.39	22.57	22.03	22.44	974,999	+0.08(+0.38%)
Mar 02, 2022	21.43	22.42	21.18	22.35	1,239,683	+1.19(+5.61%)
Mar 01, 2022	22.23	22.32	21.00	21.16	1,594,806	-1.44(-6.37%)
Feb 28, 2022	22.47	22.90	22.42	22.60	2,301,934	-0.54(-2.34%)
Feb 25, 2022	22.44	23.25	22.79	23.15	886,156	+0.88(+3.95%)
Feb 24, 2022	22.02	22.32	21.56	22.27	1,651,375	-0.49(-2.14%)
Feb 23, 2022	23.28	23.44	22.68	22.75	865,367	-0.32(-1.38%)
Feb 22, 2022	23.22	23.40	22.93	23.07	711,993	-0.22(-0.96%)
Feb 18, 2022				23.30	0	+0.22(+0.97%)
Feb 17, 2022	23.31	23.39	22.95	23.07	996,731	-0.46(-1.95%)
Feb 16, 2022	23.27	23.60	23.14	23.53	1,382,912	+0.16(+0.68%)
Feb 15, 2022	23.67	23.82	23.27	23.37	1,621,326	-0.06(-0.24%)
Feb 14, 2022	24.02	24.07	23.15	23.43	1,089,227	-0.51(-2.15%)
Feb 11, 2022	23.97	24.59	23.74	23.94	1,133,046	-0.10(-0.43%)
Feb 10, 2022	23.88	24.74	23.87	24.04	1,075,186	+0.18(+0.74%)
Feb 09, 2022	24.50	25.01	23.60	23.87	1,616,963	-0.42(-1.73%)
Feb 08, 2022	24.03	24.43	23.85	24.29	1,090,145	+0.50(+2.08%)
Feb 07, 2022	23.68	24.09	23.68	23.79	679,036	+0.07(+0.28%)
Feb 04, 2022	23.24	23.95	23.12	23.73	1,129,042	+0.47(+2.01%)
Feb 03, 2022	23.52		23.16	23.26	937,537	-0.18(-0.76%)
Feb 02, 2022	23.25	23.66	23.21	23.44	1,485,601	+0.00(+0.00%)