Cno Financial Group (NY: CNO )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	21.68	22.03	21.68	21.94	1,045,421	+0.19(+0.85%)
Jun 29, 2021	22.18	22.29	21.74	21.75	790,767	-0.20(-0.89%)
Jun 28, 2021	22.11	22.13	21.72	21.95	953,414	-0.24(-1.09%)
Jun 25, 2021	22.04	22.46	21.99	22.19	2,952,986	+0.25(+1.14%)
Jun 24, 2021	21.75	22.00	21.62	21.94	934,885	+0.24(+1.11%)
Jun 23, 2021	21.66	21.85	21.60	21.70	979,438	+0.06(+0.26%)
Jun 22, 2021	21.51	21.74	21.29	21.64	1,143,672	+0.04(+0.17%)
Jun 21, 2021	21.25	21.73	21.24	21.61	896,775	+0.62(+2.97%)
Jun 18, 2021	21.47	21.64	20.96	20.98	3,430,145	-0.87(-4.00%)
Jun 17, 2021	23.10	23.11	21.73	21.86	1,279,700	-1.13(-4.93%)
Jun 16, 2021	22.84	23.10	22.67	22.99	1,524,519	+0.00(+0.00%)
Jun 15, 2021	22.72	23.21	22.67	22.99	1,904,682	+0.32(+1.39%)
Jun 14, 2021	22.92	23.20	22.49	22.67	1,011,094	-0.33(-1.45%)
Jun 11, 2021	23.00	23.25	22.93	23.01	900,124	+0.05(+0.20%)
Jun 10, 2021	23.75	23.81	22.93	22.96	1,353,469	-0.47(-2.02%)
Jun 09, 2021	23.69	23.88	23.42	23.44	876,941	-0.42(-1.75%)
Jun 08, 2021	24.00	24.10	23.64	23.85	933,394	-0.30(-1.26%)
Jun 07, 2021	24.17	24.32	24.09	24.16	761,723	+0.02(+0.08%)
Jun 04, 2021	24.25	24.29	23.95	24.14	641,233	-0.10(-0.42%)
Jun 03, 2021	24.26	24.42	24.06	24.24	841,750	-0.16(-0.64%)
Jun 02, 2021	24.89	24.89	24.24	24.40	2,342,288	-0.30(-1.23%)
Jun 01, 2021	24.86	24.94	24.54	24.70	1,093,602	+0.16(+0.64%)
May 28, 2021	24.81	24.81	24.29	24.55	697,294	-0.07(-0.30%)
May 27, 2021	24.74	24.94	24.51	24.62	1,244,316	+0.26(+1.06%)
May 26, 2021	24.16	24.45	23.98	24.36	744,123	+0.20(+0.84%)
May 25, 2021	24.97	25.05	24.13	24.16	790,662	-0.71(-2.86%)
May 24, 2021	24.99	25.08	24.78	24.87	526,972	-0.05(-0.19%)
May 21, 2021	25.01	25.26	24.86	24.92	756,379	+0.09(+0.37%)
May 20, 2021	24.87	25.13	24.57	24.82	870,177	-0.21(-0.85%)
May 19, 2021	25.01	25.10	24.46	25.04	931,670	-0.33(-1.31%)
May 18, 2021	25.58	25.78	25.35	25.37	1,798,378	-0.30(-1.19%)
May 17, 2021	25.28	25.67	25.08	25.67	1,095,171	+0.30(+1.20%)
May 14, 2021	25.12	25.40	25.05	25.37	1,391,069	+0.20(+0.81%)
May 13, 2021	24.18	25.31	24.14	25.17	1,309,623	+0.85(+3.50%)
May 12, 2021	24.98	25.10	24.30	24.32	1,029,358	-0.56(-2.27%)
May 11, 2021	24.44	25.15	24.36	24.88	1,400,557	-0.28(-1.10%)
May 10, 2021	25.02	25.74	24.95	25.16	1,596,957	+0.31(+1.26%)
May 07, 2021	24.45	24.90	24.31	24.84	657,411	-0.03(-0.11%)
May 06, 2021	24.27	24.87	23.98	24.87	920,991	+0.73(+3.02%)
May 05, 2021	24.15	24.37	23.85	24.14	869,853	+0.06(+0.27%)
May 04, 2021	23.90	24.15	23.62	24.08	968,560	+0.02(+0.08%)
May 03, 2021	23.97	24.43	23.78	24.06	1,235,523	+0.46(+1.96%)
Apr 30, 2021	23.89	24.09	23.47	23.60	958,863	-0.53(-2.18%)
Apr 29, 2021	24.05	24.42	23.72	24.12	819,793	+0.22(+0.93%)
Apr 28, 2021	23.95	24.02	23.72	23.90	588,976	+0.11(+0.47%)
Apr 27, 2021	23.58	23.84	23.58	23.79	536,059	+0.12(+0.51%)
Apr 26, 2021	23.78	24.08	23.63	23.67	558,565	+0.06(+0.24%)
Apr 23, 2021	23.34	23.76	23.24	23.61	883,232	+0.39(+1.67%)
Apr 22, 2021	23.52	23.54	23.18	23.23	702,843	-0.35(-1.49%)
Apr 21, 2021	23.04	23.63	22.93	23.58	966,369	+0.54(+2.33%)
Apr 20, 2021	23.62	23.66	22.94	23.04	873,970	-0.82(-3.45%)
Apr 19, 2021	23.78	24.03	23.70	23.86	1,077,379	+0.14(+0.58%)
Apr 16, 2021	23.72	23.98	23.64	23.72	793,210	+0.29(+1.22%)
Apr 15, 2021	23.56	23.56	23.15	23.44	613,527	+0.00(+0.00%)
Apr 14, 2021	23.24	23.71	23.23	23.44	943,095	+0.22(+0.96%)
Apr 13, 2021	23.37	23.51	23.11	23.22	522,602	-0.33(-1.41%)
Apr 12, 2021	23.49	23.62	23.31	23.55	950,013	+0.22(+0.95%)
Apr 09, 2021	23.22	23.36	23.07	23.33	680,574	+0.24(+1.04%)
Apr 08, 2021	23.19	23.36	22.84	23.09	835,070	-0.21(-0.91%)
Apr 07, 2021	23.25	23.41	23.15	23.30	595,872	+0.11(+0.48%)
Apr 06, 2021	23.22	23.38	23.05	23.19	569,867	-0.06(-0.24%)
Apr 05, 2021	23.29	23.45	23.07	23.24	688,872	+0.24(+1.04%)

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.