Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-07	Z	CNO	27.77	27.95	27.585	27.60	-0.10	951,510	5,396	27.07	28.87
2024-05-06	Z	CNO	27.55	27.935	27.445	27.70	0.59	781,428	6,230	23.37	29.09
2024-05-03	Z	CNO	27.38	27.52	26.87	27.11	-0.07	579,071	5,363	23.37	27.90
2024-05-02	Z	CNO	26.97	27.47	26.65	27.17	0.445	772,994	7,381	23.72	30.06
2024-05-01	Z	CNO	26.29	27.12	26.29	26.71	0.38	751,763	6,055	23.71	27.44
2024-04-30	Z	CNO	26.15	27.03	25.75	26.33	-0.56	1,103,237	6,995	23.37	27.44
2024-04-29	Z	CNO	26.52	27.05	26.52	26.89	0.49	1,070,496	6,782	23.66	27.44
2024-04-26	Z	CNO	26.38	26.46	26.20	26.40	-0.05	550,720	5,194	21.38	29.19
2024-04-25	Z	CNO	26.71	26.73	26.345	26.45	-0.445	492,328	3,564	23.24	29.36
2024-04-24	Z	CNO	26.43	26.92	26.35	26.89	0.28	663,088	3,897	21.26	29.36
2024-04-23	Z	CNO	26.44	26.68	26.35	26.61	0.18	900,911	5,012	23.24	27.05
2024-04-22	Z	CNO	26.36	26.655	26.181	26.43	0.24	669,573	4,350	20.03	27.05
2024-04-19	Z	CNO	25.79	26.20	25.73	26.19	0.50	830,101	6,557	20.12	26.39
2024-04-18	Z	CNO	25.28	25.77	25.28	25.69	0.57	1,218,371	6,861	25.30	26.02
2024-04-17	Z	CNO	25.69	25.73	25.075	25.12	-0.49	738,068	5,002	23.37	26.25
2024-04-16	Z	CNO	25.44	25.655	25.195	25.61	0.40	1,366,315	8,465	20.12	30.39
2024-04-15	Z	CNO	25.68	25.78	25.13	25.21	-0.21	587,781	3,715	20.02	25.21
2024-04-12	Z	CNO	25.12	25.5099	25.12	25.42	0.25	702,919	5,226	25.03	25.75
2024-04-11	Z	CNO	26.01	26.01	24.92	25.16	-0.91	1,574,125	7,446	20.12	28.00
2024-04-10	Z	CNO	26.24	26.35	25.80	26.05	-0.67	632,704	3,515	23.69	27.44
2024-04-09	Z	CNO	27.10	27.15	26.52	26.74	-0.33	447,734	3,740	26.50	30.52
2024-04-08	Z	CNO	26.93	27.25	26.78	27.08	0.245	608,564	4,450	26.96	27.46
2024-04-05	Z	CNO	26.67	26.92	26.60	26.84	0.071	655,905	2,917	26.53	27.20
2024-04-04	Z	CNO	27.22	27.38	26.64	26.76	-0.17	592,969	3,550	24.24	29.66
2024-04-03	Z	CNO	26.86	27.215	26.84	26.93	0.02	534,278	2,848	24.63	27.47
2024-04-02	Z	CNO	27.12	27.23	26.855	26.91	-0.30	668,713	2,772	26.87	30.39
2024-04-01	Z	CNO	27.45	27.455	27.08	27.20	-0.29	471,494	3,474	26.66	27.74
2024-03-29	Z	CNO	27.43	27.6775	27.345	27.48	0.11	0	0	26.93	30.39
2024-03-28	Z	CNO	27.43	27.6775	27.345	27.48	0.11	898,960	4,462	26.93	30.39
2024-03-27	Z	CNO	27.08	27.475	27.08	27.40	0.44	976,758	3,974	26.45	30.29
2024-03-26	Z	CNO	26.94	27.12	26.79	26.96	0.07	541,132	2,785	26.45	29.85
2024-03-25	Z	CNO	26.58	27.10	26.56	26.86	0.325	624,714	3,103	26.53	27.25
2024-03-22	Z	CNO	27.20	27.25	26.51	26.55	-0.61	716,246	3,735	26.20	26.87
2024-03-21	Z	CNO	27.19	27.29	26.94	27.16	0.07	869,257	4,071	23.73	27.32
2024-03-20	Z	CNO	26.63	27.195	26.547	27.08	0.35	640,213	3,430	23.37	29.52
2024-03-19	Z	CNO	26.39	26.765	26.39	26.73	0.41	712,530	3,653	23.37	29.52
2024-03-18	Z	CNO	26.45	26.51	26.2132	26.33	-0.16	1,084,883	4,974	23.97	29.22
2024-03-15	Z	CNO	26.07	26.54	26.07	26.49	0.18	1,793,352	3,878	23.68	30.39
2024-03-14	Z	CNO	26.68	26.771	26.035	26.32	-0.48	797,315	4,856	25.95	26.64
2024-03-13	Z	CNO	26.71	27.08	26.71	26.80	0.08	585,790	3,659	23.94	29.87
2024-03-12	Z	CNO	26.74	26.89	26.495	26.71	-0.125	966,002	4,053	23.37	28.99
2024-03-11	Z	CNO	26.64	26.87	26.47	26.83	0.05	455,570	3,870	23.99	29.53
2024-03-08	Z	CNO	26.84	27.05	26.73	26.77	0.10	555,132	3,454	26.48	27.06
2024-03-07	Z	CNO	26.86	27.10	26.495	26.68	-0.03	828,936	3,857	23.92	29.65
2024-03-06	Z	CNO	26.50	26.945	26.18	26.85		974,313	4,936	26.64	26.98
2024-03-05	Z	CNO	26.53	27.025	26.53	26.84	0.13	561,196	3,542	23.60	30.61
2024-03-04	Z	CNO	26.81	26.97	26.615	26.71	-0.27	663,951	4,561	23.60	28.20
2024-03-01	Z	CNO	26.658	27.02	26.545	26.97	0.28	530,083	4,430	25.80	30.71
2024-02-29	Z	CNO	27.02	27.03	26.47	26.69	0.01	1,709,289	3,532	10.69	30.71
2024-02-28	Z	CNO	26.65	27.01	26.62	26.71	0.01	565,425	3,808	26.39	30.71
2024-02-27	Z	CNO	26.61	26.86	26.60	26.71	0.12	568,391	3,944	24.43	30.71
2024-02-26	Z	CNO	26.78	27.145	26.58	26.58	-0.41	459,818	3,754	10.65	30.84
2024-02-23	Z	CNO	26.83	27.22	26.78	26.99	0.15	495,800	3,322	26.66	27.24
2024-02-22	Z	CNO	26.80	27.05	26.70	26.84	0.04	607,193	3,793	23.37	28.30
2024-02-21	Z	CNO	26.80	26.83	26.52	26.80	0.02	794,024	3,093	24.06	29.71
2024-02-20	Z	CNO	26.63	27.08	26.63	26.77	-0.225	528,096	4,162	26.70	29.87
2024-02-19	Z	CNO	27.27	27.51	26.94	26.99	-0.505	0	0	26.64	27.22
2024-02-16	Z	CNO	27.27	27.51	26.94	26.99	-0.505	656,832	4,253	26.64	27.22
2024-02-15	Z	CNO	26.76	27.57	26.755	27.48	0.87	916,234	5,151	21.38	31.78
2024-02-14	Z	CNO	26.87	26.97	26.49	26.61	-0.01	1,091,743	6,819	23.20	29.73
2024-02-13	Z	CNO	27.03	27.21	26.38	26.63	-0.76	894,039	6,687	23.37	29.87
2024-02-12	Z	CNO	27.21	27.68	27.21	27.39	0.17	816,575	4,258	23.37	29.87
2024-02-09	Z	CNO	26.81	27.28	26.52	27.23	0.38	823,764	5,510	24.61	27.28
2024-02-08	Z	CNO	27.42	27.53	26.68	26.85	-0.61	1,077,186	5,860	24.28	27.14