Cno Financial Group (NY: CNO )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	6.227	6.299	6.131	6.251	3,672,714	+0.22(+3.72%)
Jun 28, 2012	5.915	6.027	5.818	6.027	1,715,285	+0.04(+0.67%)
Jun 27, 2012	5.939	6.027	5.874	5.987	1,257,000	+0.06(+0.95%)
Jun 26, 2012	5.866	6.003	5.810	5.931	1,153,195	+0.08(+1.37%)
Jun 25, 2012	5.874	5.891	5.794	5.850	983,898	-0.17(-2.80%)
Jun 22, 2012	5.963	6.051	5.935	6.019	2,221,707	+0.13(+2.18%)
Jun 21, 2012	6.083	6.171	5.891	5.891	1,483,775	-0.18(-2.91%)
Jun 20, 2012	6.115	6.163	6.011	6.067	2,289,442	-0.02(-0.39%)
Jun 19, 2012	5.979	6.107	5.963	6.091	2,829,706	+0.17(+2.84%)
Jun 18, 2012	5.971	6.043	5.858	5.923	3,300,432	-0.12(-1.99%)
Jun 15, 2012	5.770	6.075	5.770	6.043	5,933,821	+0.27(+4.72%)
Jun 14, 2012	5.466	5.810	5.466	5.770	4,732,472	+0.33(+6.04%)
Jun 13, 2012	5.570	5.626	5.418	5.442	2,247,874	+0.09(+1.65%)
Jun 12, 2012	5.289	5.402	5.241	5.354	1,473,788	+0.12(+2.30%)
Jun 11, 2012	5.418	5.490	5.233	5.233	1,337,155	-0.10(-1.95%)
Jun 08, 2012	5.362	5.370	5.241	5.338	1,461,604	-0.05(-0.89%)
Jun 07, 2012	5.442	5.506	5.386	5.386	1,496,751	+0.03(+0.60%)
Jun 06, 2012	5.209	5.354	5.161	5.354	1,385,341	+0.21(+4.05%)
Jun 05, 2012	5.049	5.161	5.049	5.145	1,187,430	+0.05(+0.94%)
Jun 04, 2012	5.145	5.169	5.057	5.097	1,083,945	-0.03(-0.62%)
Jun 01, 2012	5.458	5.458	5.113	5.129	1,651,246	-0.37(-6.71%)
May 31, 2012	5.418	5.538	5.353	5.498	2,568,127	+0.07(+1.33%)
May 30, 2012	5.450	5.482	5.402	5.426	2,068,103	-0.11(-2.03%)
May 29, 2012	5.466	5.538	5.402	5.538	1,727,961	+0.15(+2.83%)
May 25, 2012	5.418	5.442	5.370	5.386	1,189,677	-0.05(-0.89%)
May 24, 2012	5.257	5.442	5.225	5.434	2,252,943	+0.20(+3.83%)
May 23, 2012	5.089	5.265	5.049	5.233	2,304,232	+0.09(+1.71%)
May 22, 2012	5.257	5.346	5.073	5.145	2,108,297	-0.13(-2.43%)
May 21, 2012	5.225	5.297	5.161	5.273	1,282,721	+0.09(+1.70%)
May 18, 2012	5.249	5.297	5.113	5.185	1,851,687	-0.04(-0.77%)
May 17, 2012	5.370	5.402	5.169	5.225	3,526,106	-0.14(-2.54%)
May 16, 2012	5.514	5.562	5.346	5.362	1,612,209	-0.11(-2.05%)
May 15, 2012	5.546	5.610	5.470	5.474	1,123,556	-0.09(-1.59%)
May 14, 2012	5.514	5.650	5.514	5.562	1,465,151	-0.03(-0.57%)
May 11, 2012	5.594	5.706	5.570	5.594	1,314,092	-0.07(-1.27%)
May 10, 2012	5.546	5.778	5.546	5.666	2,397,149	+0.18(+3.36%)
May 09, 2012	5.506	5.586	5.410	5.482	1,628,225	-0.12(-2.15%)
May 08, 2012	5.546	5.650	5.546	5.602	1,551,520	+0.00(+0.00%)
May 07, 2012	5.610	5.690	5.530	5.602	1,779,895	-0.05(-0.85%)
May 04, 2012	5.690	5.762	5.632	5.650	1,920,370	-0.11(-1.95%)
May 03, 2012	5.907	5.915	5.690	5.762	1,895,563	-0.15(-2.57%)
May 02, 2012	5.786	5.947	5.770	5.915	1,546,156	+0.06(+1.10%)
May 01, 2012	5.834	6.051	5.754	5.850	2,199,846	+0.02(+0.41%)
Apr 30, 2012	5.995	6.035	5.802	5.826	1,874,927	-0.20(-3.32%)
Apr 27, 2012	6.003	6.043	5.923	6.027	1,093,976	+0.06(+1.08%)
Apr 26, 2012	5.915	6.003	5.891	5.963	1,215,824	+0.06(+0.95%)
Apr 25, 2012	5.883	5.959	5.790	5.907	1,166,939	+0.13(+2.22%)
Apr 24, 2012	5.706	5.818	5.666	5.778	892,978	+0.10(+1.69%)
Apr 23, 2012	5.698	5.722	5.626	5.682	1,506,049	-0.14(-2.48%)
Apr 20, 2012	5.971	6.011	5.802	5.826	1,167,668	-0.06(-0.95%)
Apr 19, 2012	5.891	5.947	5.826	5.883	1,288,135	-0.02(-0.27%)
Apr 18, 2012	5.939	5.987	5.858	5.899	1,246,131	-0.10(-1.60%)
Apr 17, 2012	5.979	6.083	5.959	5.995	1,384,120	+0.09(+1.49%)
Apr 16, 2012	5.874	5.963	5.790	5.907	995,089	+0.09(+1.52%)
Apr 13, 2012	6.019	6.051	5.794	5.818	1,978,692	-0.26(-4.22%)
Apr 12, 2012	5.891	6.091	5.858	6.075	1,654,179	+0.18(+2.99%)
Apr 11, 2012	5.923	5.931	5.818	5.899	1,882,295	+0.06(+0.96%)
Apr 10, 2012	6.027	6.099	5.802	5.842	2,857,462	-0.18(-2.93%)
Apr 09, 2012	6.035	6.083	5.979	6.019	1,969,864	-0.18(-2.85%)
Apr 05, 2012	6.347	6.347	6.195	6.195	1,757,473	+0.01(+0.13%)
Apr 04, 2012	6.275	6.331	6.147	6.187	2,343,355	-0.18(-2.89%)
Apr 03, 2012	6.355	6.403	6.219	6.371	2,455,057	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.