Cno Financial Group (NY: CNO )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	3.772	3.796	3.708	3.780	8,989	+0.05(+1.29%)
Aug 30, 2010	3.868	3.884	3.724	3.732	2,448,493	-0.16(-4.12%)
Aug 27, 2010	3.876	3.900	3.700	3.892	2,472,307	+0.15(+4.07%)
Aug 26, 2010	3.884	3.925	3.740	3.740	6,117	-0.13(-3.31%)
Aug 25, 2010	3.788	3.888	3.740	3.868	6,058	+0.02(+0.63%)
Aug 24, 2010	3.756	3.892	3.756	3.844	24,609	-0.02(-0.62%)
Aug 23, 2010	3.868	3.921	3.716	3.868	3,893,645	+0.06(+1.68%)
Aug 20, 2010	3.820	3.884	3.756	3.804	2,822,125	-0.04(-1.04%)
Aug 19, 2010	3.933	3.973	3.828	3.844	11,999	-0.13(-3.23%)
Aug 18, 2010	3.949	4.029	3.898	3.973	94,941	+0.00(+0.00%)
Aug 17, 2010	4.093	4.093	3.933	3.973	24,395	-0.04(-1.00%)
Aug 16, 2010	3.965	4.069	3.941	4.013	3,279,448	+0.03(+0.80%)
Aug 13, 2010	3.981	4.124	3.981	3.981	2,778,674	-0.08(-1.97%)
Aug 12, 2010	3.941	4.133	3.933	4.061	4,253,586	+0.03(+0.80%)
Aug 11, 2010	4.133	4.205	4.021	4.029	4,243,693	-0.26(-5.98%)
Aug 10, 2010	4.341	4.381	4.245	4.285	11,309	-0.15(-3.43%)
Aug 09, 2010	4.469	4.485	4.381	4.437	2,469,476	+0.03(+0.73%)
Aug 06, 2010	4.405	4.445	4.181	4.405	3,505,483	-0.08(-1.79%)
Aug 05, 2010	4.445	4.525	4.389	4.485	2,119,391	-0.04(-0.88%)
Aug 04, 2010	4.445	4.589	4.429	4.525	528	+0.28(+6.60%)
Aug 03, 2010	4.493	4.517	4.245	4.245	5,307	-0.27(-6.03%)
Aug 02, 2010	4.429	4.525	4.357	4.517	2,415,459	+0.22(+5.03%)
Jul 30, 2010	4.301	4.389	4.181	4.301	2,018,123	+0.00(+0.00%)
Jul 29, 2010	4.253	4.349	4.149	4.301	2,955	+0.10(+2.29%)
Jul 28, 2010	4.205	4.405	4.181	4.205	9,824	-0.18(-4.02%)
Jul 27, 2010	4.405	4.469	4.341	4.381	2,159,352	+0.03(+0.74%)
Jul 26, 2010	4.285	4.381	4.269	4.349	3,505,586	+0.06(+1.31%)
Jul 23, 2010	4.117	4.325	4.077	4.293	2,808,783	+0.14(+3.28%)
Jul 22, 2010	4.061	4.189	4.037	4.157	3,387	+0.18(+4.64%)
Jul 21, 2010	4.093	4.117	3.925	3.973	3,188,301	-0.09(-2.17%)
Jul 20, 2010	3.764	4.069	3.764	4.061	3,721	+0.20(+5.19%)
Jul 19, 2010	3.892	3.933	3.772	3.860	3,479,437	-0.02(-0.41%)
Jul 16, 2010	3.876	4.061	3.812	3.876	3,843,683	-0.26(-6.20%)
Jul 15, 2010	4.245	4.245	4.037	4.133	2,144,013	-0.12(-2.82%)
Jul 14, 2010	4.261	4.365	4.173	4.253	2,625,874	-0.06(-1.30%)
Jul 13, 2010	4.309	4.365	4.245	4.309	24,018	+0.09(+2.09%)
Jul 12, 2010	4.213	4.293	4.125	4.221	2,787,993	-0.01(-0.19%)
Jul 09, 2010	4.229	4.237	4.077	4.229	1,910,340	+0.09(+2.13%)
Jul 08, 2010	4.141	4.149	3.977	4.141	7,300	+0.13(+3.19%)
Jul 07, 2010	3.804	4.013	3.772	4.013	5,519,072	+0.22(+5.92%)
Jul 06, 2010	3.788	4.013	3.724	3.788	12,282	-0.07(-1.87%)
Jul 02, 2010	3.860	3.917	3.796	3.860	3,292,096	+0.02(+0.42%)
Jul 01, 2010	3.892	3.989	3.668	3.844	6,033,060	-0.12(-3.03%)
Jun 30, 2010	3.965	4.125	3.965	3.965	19,267	-0.05(-1.20%)
Jun 29, 2010	4.221	4.245	3.973	4.013	1,993	-0.34(-7.90%)
Jun 25, 2010	4.357	4.429	4.253	4.357	8,672,758	+0.02(+0.55%)
Jun 24, 2010	4.333	4.525	4.277	4.333	3,518,690	-0.07(-1.64%)
Jun 23, 2010	4.493	4.557	4.349	4.405	3,631,592	-0.09(-1.96%)
Jun 22, 2010	4.493	4.765	4.469	4.493	8,364	-0.17(-3.61%)
Jun 21, 2010	4.910	4.910	4.605	4.661	3,440,254	-0.10(-2.18%)
Jun 18, 2010	4.765	4.782	4.629	4.765	5,130,290	+0.13(+2.76%)
Jun 17, 2010	4.637	4.733	4.573	4.637	4,662	-0.02(-0.34%)
Jun 16, 2010	4.613	4.709	4.525	4.653	3,630,546	-0.03(-0.68%)
Jun 15, 2010	4.685	4.693	4.405	4.685	13,992	+0.33(+7.54%)
Jun 14, 2010	4.405	4.533	4.333	4.357	3,497,373	+0.10(+2.26%)
Jun 11, 2010	4.117	4.261	4.113	4.261	2,069,017	+0.02(+0.38%)
Jun 10, 2010	4.245	4.245	4.021	4.245	20,128	+0.28(+7.07%)
Jun 09, 2010	4.085	4.141	3.941	3.965	3,642,149	-0.10(-2.37%)
Jun 08, 2010	3.973	4.077	3.876	4.061	5,919,953	+0.18(+4.54%)
Jun 07, 2010	4.149	4.205	3.876	3.884	4,632,622	-0.23(-5.64%)
Jun 04, 2010	4.117	4.405	4.101	4.117	4,342,946	-0.40(-8.87%)
Jun 03, 2010	4.517	4.581	4.429	4.517	2,140,599	+0.01(+0.18%)
Jun 02, 2010	4.509	4.517	4.341	4.509	3,025,686	+0.19(+4.45%)

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.