CNO Financial Group, Inc. 5.125 - CNO-PA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	20.6	20.6	20.6	20.68	20.6	2,474
September 11, 2025	20.51	20.59	20.59	20.59	20.51	1,229
September 10, 2025	20.51	20.51	20.51	20.51	20.51	483
September 09, 2025	20.3	20.4	20.4	20.4	20.3	669
September 08, 2025	20.3	20.4	20.4	20.41	20.28	930
September 05, 2025	20.2	20.39	20.39	20.4	20.2	2,950
September 04, 2025	20.05	20.25	20.25	20.25	20.05	1,740
September 03, 2025	20.06	20.06	20.06	20.06	20.06	481
September 02, 2025	20.06	20.06	20.06	20.06	20.06	470
August 29, 2025	19.87	20.11	20.11	20.11	19.8	1,618
August 28, 2025	19.84	19.84	19.84	19.84	19.84	474
August 27, 2025	19.84	19.84	19.84	19.84	19.84	296
August 26, 2025	19.66	19.66	19.66	19.66	19.66	496
August 25, 2025	20	19.65	19.65	20	19.65	502
August 22, 2025	20.1	20.05	20.05	20.1	20.05	1,011
August 21, 2025	19.9	19.78	19.78	19.95	19.78	2,196
August 20, 2025	20.07	20.06	20.06	20.07	20.06	638
August 19, 2025	20	19.9	19.9	20.31	19.9	2,512
August 18, 2025	20.01	19.9	19.9	20.01	19.9	552
August 15, 2025	20.01	19.9	19.9	20.01	19.9	552
August 14, 2025	20.27	20.07	19.75	20.27	19.99	1,173
August 13, 2025	19.89	20.16	19.84	20.23	19.89	2,507
August 12, 2025	19.78	19.9	19.58	20	19.78	1,108
August 11, 2025	19.89	19.9	19.58	19.9	19.89	1,060
August 08, 2025	19.71	19.71	19.71	19.71	19.71	183
August 07, 2025	19.51	19.51	19.51	19.51	19.51	461
August 06, 2025	19.72	19.72	19.72	19.72	19.72	222
August 05, 2025	19.56	19.56	19.56	19.56	19.56	426
August 04, 2025	19.84	19.81	19.81	19.9	19.45	9,067
August 01, 2025	19.47	19.65	19.65	19.65	19.41	4,869
July 31, 2025	19	19.66	19.66	19.8	19	21,140
July 30, 2025	19.15	18.94	18.94	19.51	18.86	2,525
July 29, 2025	19.01	19.2	19.2	19.2	19.01	2,137
July 28, 2025	18.87	18.96	18.96	18.96	18.66	1,002
July 25, 2025	18.8	18.83	18.83	18.83	18.51	6,697
July 24, 2025	18.45	18.8	18.8	18.8	18.45	6,525
July 23, 2025	18.28	18.41	18.41	18.6	18.27	14,609
July 22, 2025	18.46	18.34	18.34	18.98	18.14	47,690
July 21, 2025	18.51	18.4	18.4	18.52	18.24	16,031
July 18, 2025	18.32	18.4	18.4	18.44	18.31	9,082
July 17, 2025	18.49	18.36	18.36	18.49	18.33	1,061
July 16, 2025	18.23	18.37	18.37	18.51	18.14	5,967
July 15, 2025	18.45	18.27	18.27	18.45	18.08	1,001
July 14, 2025	18.36	18.31	18.31	18.37	18.09	2,131
July 11, 2025	18.42	18.52	18.52	18.52	18.08	1,687
July 10, 2025	18.35	18.35	18.35	18.35	18.25	1,775
July 09, 2025	17.94	18.33	18.33	18.33	17.94	4,438
July 08, 2025	17.86	17.82	17.82	17.86	17.82	549
July 07, 2025	17.89	17.86	17.86	17.89	17.74	824
July 03, 2025	17.8	17.8	17.8	17.91	17.8	1,490
July 02, 2025	17.59	17.72	17.72	17.77	17.59	3,401
July 01, 2025	17.35	17.59	17.59	17.6	17.35	3,874
June 30, 2025	17.36	17.23	17.23	17.53	17.23	31,598
June 27, 2025	17.55	17.41	17.41	17.55	17.41	2,303
June 26, 2025	17.56	17.41	17.41	17.56	17.41	550
June 25, 2025	17.42	17.45	17.45	17.58	17.4	4,735
June 24, 2025	17.47	17.56	17.56	17.58	17.47	2,704
June 23, 2025	17.46	17.46	17.46	17.46	17.37	1,064
June 20, 2025	17.3	17.38	17.38	17.48	17.3	3,055
June 18, 2025	17.46	17.37	17.37	17.47	17.2	1,507

CNO Financial Group, Inc. 5.125 (CNO-PA) NYSE