Cno Financial Group (NY: CNO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	23.35	23.40	23.11	23.26	636,196	+0.14(+0.60%)
Jun 29, 2023	22.79	23.14	22.79	23.12	525,896	+0.38(+1.69%)
Jun 28, 2023	22.53	22.74	22.28	22.73	915,981	+0.16(+0.70%)
Jun 27, 2023	22.21	22.68	22.11	22.58	658,181	+0.58(+2.63%)
Jun 26, 2023	21.83	22.25	21.80	22.00	681,384	+0.20(+0.90%)
Jun 23, 2023	21.73	21.98	21.67	21.80	1,469,549	-0.25(-1.11%)
Jun 22, 2023	22.18	22.21	21.88	22.05	582,082	-0.28(-1.23%)
Jun 21, 2023	22.14	22.52	21.98	22.32	761,624	+0.07(+0.31%)
Jun 20, 2023	22.44	22.50	22.13	22.25	838,334	-0.34(-1.52%)
Jun 16, 2023	23.09	23.09	22.52	22.60	1,406,742	-0.32(-1.41%)
Jun 15, 2023	22.79	23.10	22.70	22.92	732,903	-0.08(-0.34%)
Jun 14, 2023	23.52	23.81	22.92	23.00	728,585	-0.50(-2.13%)
Jun 13, 2023	23.11	23.71	23.06	23.50	929,895	+0.36(+1.57%)
Jun 12, 2023	22.96	23.30	22.88	23.14	691,448	+0.11(+0.47%)
Jun 09, 2023	23.15	23.24	22.88	23.03	616,687	+0.01(+0.04%)
Jun 08, 2023	23.12	23.36	22.82	23.02	908,801	-0.27(-1.14%)
Jun 07, 2023	22.89	23.46	22.71	23.28	1,074,941	+0.56(+2.45%)
Jun 06, 2023	22.13	22.83	22.07	22.73	922,081	+0.68(+3.10%)
Jun 05, 2023	22.31	22.42	21.91	22.04	809,215	-0.42(-1.87%)
Jun 02, 2023	21.59	22.53	21.59	22.46	1,061,046	+1.29(+6.09%)
Jun 01, 2023	21.30	21.57	21.11	21.18	1,084,215	-0.02(-0.09%)
May 31, 2023	21.48	21.60	21.01	21.20	1,032,223	-0.50(-2.30%)
May 30, 2023	21.52	21.82	21.27	21.69	1,010,807	+0.12(+0.54%)
May 26, 2023	21.52	21.71	21.38	21.58	594,074	+0.04(+0.18%)
May 25, 2023	21.18	21.59	21.17	21.54	675,588	+0.30(+1.43%)
May 24, 2023	21.45	21.45	21.07	21.23	612,522	-0.43(-1.98%)
May 23, 2023	21.51	22.11	21.51	21.66	719,366	-0.03(-0.14%)
May 22, 2023	21.80	21.98	21.49	21.69	908,085	+0.17(+0.77%)
May 19, 2023	22.07	22.14	21.44	21.53	904,339	-0.38(-1.74%)
May 18, 2023	21.42	21.95	21.31	21.91	921,446	+0.37(+1.72%)
May 17, 2023	20.77	21.68	20.77	21.54	1,341,518	+0.91(+4.40%)
May 16, 2023	20.87	20.96	20.62	20.63	886,971	-0.32(-1.54%)
May 15, 2023	20.57	20.99	20.56	20.95	847,138	+0.45(+2.19%)
May 12, 2023	20.79	20.92	20.29	20.50	538,330	-0.21(-0.99%)
May 11, 2023	20.39	20.79	20.34	20.71	518,731	-0.03(-0.14%)
May 10, 2023	21.14	21.14	20.50	20.74	891,069	-0.10(-0.47%)
May 09, 2023	20.93	21.18	20.83	20.83	764,102	-0.33(-1.57%)
May 08, 2023	21.97	22.45	21.15	21.17	1,539,779	+0.31(+1.50%)
May 05, 2023	20.51	21.12	20.21	20.85	986,060	+0.86(+4.30%)
May 04, 2023	20.62	20.75	19.48	19.99	1,290,244	-0.96(-4.57%)
May 03, 2023	22.45	22.59	20.90	20.95	1,353,892	-1.17(-5.30%)
May 02, 2023	21.10	22.16	19.67	22.12	1,675,670	-0.09(-0.40%)
May 01, 2023	21.75	22.33	21.74	22.21	1,212,459	+0.30(+1.38%)
Apr 28, 2023	21.17	22.04	21.17	21.91	767,017	+0.51(+2.37%)
Apr 27, 2023	20.88	21.42	20.84	21.40	813,167	+0.64(+3.10%)
Apr 26, 2023	20.76	21.18	20.65	20.76	559,597	-0.23(-1.12%)
Apr 25, 2023	21.25	21.40	20.95	20.99	421,822	-0.46(-2.14%)
Apr 24, 2023	21.25	21.60	21.25	21.45	588,195	+0.12(+0.55%)
Apr 21, 2023	21.61	21.61	21.13	21.33	484,518	-0.25(-1.18%)
Apr 20, 2023	21.79	21.90	21.46	21.59	503,904	-0.28(-1.29%)
Apr 19, 2023	21.78	22.03	21.68	21.87	491,364	+0.09(+0.40%)
Apr 18, 2023	21.87	21.89	21.66	21.78	422,571	+0.04(+0.18%)
Apr 17, 2023	21.27	21.78	21.11	21.74	541,612	+0.35(+1.64%)
Apr 14, 2023	21.80	22.03	21.24	21.39	550,083	-0.31(-1.44%)
Apr 13, 2023	21.61	21.76	21.41	21.70	643,959	+0.09(+0.41%)
Apr 12, 2023	21.66	21.79	21.44	21.62	724,205	+0.16(+0.73%)
Apr 11, 2023	21.55	21.67	21.41	21.46	788,776	+0.00(+0.00%)
Apr 10, 2023	21.21	21.70	21.13	21.46	729,670	+0.23(+1.10%)
Apr 06, 2023	21.36	21.50	21.18	21.22	584,313	+0.01(+0.05%)
Apr 05, 2023	21.20	21.46	21.09	21.21	967,385	-0.29(-1.36%)
Apr 04, 2023	21.94	22.18	21.05	21.51	838,789	-0.46(-2.09%)