Cno Financial Group (NY: CNO )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	14.40	14.57	14.36	14.41	2,371,218	+0.02(+0.17%)
Jun 27, 2014	14.41	14.52	14.27	14.39	4,530,144	-0.06(-0.45%)
Jun 26, 2014	14.22	14.53	14.07	14.45	3,241,177	+0.19(+1.31%)
Jun 25, 2014	13.92	14.41	13.88	14.26	3,754,406	+0.25(+1.79%)
Jun 24, 2014	14.06	14.42	14.00	14.01	3,769,836	-0.04(-0.29%)
Jun 23, 2014	14.12	14.15	13.90	14.05	1,191,266	-0.07(-0.52%)
Jun 20, 2014	14.15	14.38	14.11	14.13	3,059,835	+0.09(+0.63%)
Jun 19, 2014	14.16	14.16	13.95	14.04	1,241,571	-0.07(-0.52%)
Jun 18, 2014	14.06	14.16	13.96	14.11	1,374,937	+0.04(+0.29%)
Jun 17, 2014	13.63	14.12	13.62	14.07	1,790,602	+0.43(+3.15%)
Jun 16, 2014	13.49	13.66	13.31	13.64	1,359,048	+0.11(+0.84%)
Jun 13, 2014	13.58	13.63	13.46	13.53	1,266,512	+0.01(+0.06%)
Jun 12, 2014	13.66	13.72	13.47	13.52	1,211,112	-0.15(-1.07%)
Jun 11, 2014	13.71	13.79	13.62	13.66	1,065,607	-0.14(-1.00%)
Jun 10, 2014	13.62	13.82	13.55	13.80	1,701,053	+0.15(+1.13%)
Jun 06, 2014	13.64	13.78	13.61	13.65	2,412,152	+0.08(+0.60%)
Jun 05, 2014	13.65	13.72	13.54	13.57	1,810,176	-0.02(-0.18%)
Jun 04, 2014	13.33	13.75	13.31	13.59	2,653,418	+0.28(+2.12%)
Jun 03, 2014	13.16	13.37	13.08	13.31	1,965,754	+0.10(+0.79%)
Jun 02, 2014	13.10	13.26	13.04	13.20	1,663,645	+0.19(+1.49%)
May 30, 2014	12.99	13.22	12.88	13.01	2,268,677	+0.02(+0.12%)
May 29, 2014	13.09	13.18	12.93	12.99	1,748,625	-0.02(-0.19%)
May 28, 2014	13.13	13.17	12.98	13.02	1,981,632	-0.11(-0.86%)
May 27, 2014	13.08	13.22	13.02	13.13	3,227,293	+0.16(+1.24%)
May 23, 2014	13.00	12.97	12.97	12.97	2,641,220	-0.12(-0.92%)
May 22, 2014	12.98	13.13	12.91	13.09	610,436	+0.15(+1.12%)
May 21, 2014	12.83	13.05	12.80	12.95	2,236,939	+0.15(+1.20%)
May 20, 2014	12.91	12.93	12.71	12.79	2,481,285	-0.14(-1.06%)
May 19, 2014	12.71	13.03	12.55	12.93	1,589,367	+0.10(+0.75%)
May 16, 2014	12.93	12.97	12.71	12.83	1,743,501	-0.12(-0.93%)
May 15, 2014	13.23	13.26	12.74	12.95	1,872,509	-0.35(-2.61%)
May 14, 2014	13.65	13.70	13.25	13.30	1,808,866	-0.40(-2.89%)
May 13, 2014	13.92	13.93	13.70	13.70	1,282,885	-0.23(-1.62%)
May 12, 2014	13.61	13.95	13.54	13.92	1,431,694	+0.42(+3.11%)
May 09, 2014	13.43	13.58	13.31	13.50	1,322,504	+0.02(+0.18%)
May 08, 2014	13.39	13.74	13.39	13.48	1,746,660	+0.09(+0.66%)
May 07, 2014	13.36	13.46	13.16	13.39	1,749,607	+0.08(+0.61%)
May 06, 2014	13.65	13.70	13.30	13.31	2,542,645	-0.41(-3.00%)
May 05, 2014	13.51	13.75	13.38	13.72	1,163,721	+0.06(+0.47%)
May 02, 2014	13.60	13.87	13.46	13.66	1,763,381	+0.05(+0.36%)
May 01, 2014	13.66	13.91	13.42	13.61	3,804,425	-0.31(-2.20%)
Apr 30, 2014	13.75	13.99	13.62	13.91	1,770,072	+0.14(+1.00%)
Apr 29, 2014	13.67	13.81	13.53	13.78	2,009,060	+0.19(+1.43%)
Apr 28, 2014	13.71	13.92	13.38	13.58	3,798,390	-0.43(-3.05%)
Apr 25, 2014	14.13	14.17	13.91	14.01	1,992,839	-0.22(-1.53%)
Apr 24, 2014	14.33	14.34	14.00	14.23	1,760,805	+0.02(+0.11%)
Apr 23, 2014	14.23	14.28	14.08	14.21	1,072,644	-0.07(-0.51%)
Apr 22, 2014	14.01	14.33	13.90	14.29	1,161,799	+0.31(+2.25%)
Apr 21, 2014	14.00	14.12	13.84	13.97	1,446,442	-0.02(-0.17%)
Apr 17, 2014	13.89	14.00	14.00	14.00	1,323,647	+0.13(+0.93%)
Apr 16, 2014	13.70	13.87	13.66	13.87	1,219,944	+0.26(+1.90%)
Apr 15, 2014	13.47	13.66	13.29	13.61	1,813,502	+0.18(+1.32%)
Apr 14, 2014	13.70	13.88	13.29	13.43	2,629,895	-0.10(-0.77%)
Apr 11, 2014	13.99	13.99	13.48	13.54	3,602,237	-0.57(-4.06%)
Apr 10, 2014	14.64	14.71	14.08	14.11	1,920,103	-0.54(-3.69%)
Apr 09, 2014	14.48	14.67	14.28	14.65	1,783,982	+0.25(+1.74%)
Apr 08, 2014	14.19	14.48	14.11	14.40	1,927,180	+0.19(+1.36%)
Apr 07, 2014	14.66	14.70	14.10	14.20	2,212,446	-0.56(-3.77%)
Apr 04, 2014	15.32	15.33	14.75	14.76	2,309,586	-0.40(-2.66%)
Apr 03, 2014	15.21	15.28	14.99	15.16	1,508,536	+0.00(+0.00%)
Apr 02, 2014	15.01	15.19	14.90	15.16	1,210,327	+0.21(+1.40%)

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.