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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	19.81	19.54	19.54	19.98	19.54	765
October 22, 2025	19.81	19.84	19.84	19.95	19.81	899
October 21, 2025	19.81	19.81	19.81	19.81	19.81	500
October 20, 2025	19.67	20	20	20	19.67	773
October 17, 2025	19.81	19.81	19.81	19.81	19.81	836
October 16, 2025	19.91	20	20	20	19.91	836
October 15, 2025	20.25	20.12	20.12	20.25	20.08	4,135
October 14, 2025	20	19.76	19.76	20.09	19.76	2,812
October 13, 2025	20.32	20.12	20.12	20.32	19.96	259
October 10, 2025	20.32	20.12	20.12	20.32	19.83	1,750
October 09, 2025	20.21	20.46	20.46	20.46	20.21	562
October 08, 2025	20.25	20.25	20.25	20.25	20.25	1,035
October 07, 2025	20.3	20.43	20.43	20.43	20.3	1,035
October 06, 2025	20.31	20.39	20.39	20.39	20.31	1,164
October 03, 2025	20.28	20.5	20.5	20.56	20.28	958
October 02, 2025	20.01	20.5	20.5	20.5	20.01	4,302
October 01, 2025	20.19	20.44	20.44	20.49	20.19	2,192
September 30, 2025	20.48	20.19	20.19	20.6	20.19	15,484
September 29, 2025	20.51	20.66	20.66	20.66	20.51	707
September 26, 2025	20.48	20.56	20.56	20.56	20.48	571
September 25, 2025	20.68	20.57	20.57	20.73	20.57	769
September 24, 2025	20.73	20.63	20.63	20.75	20.63	1,531
September 23, 2025	20.62	20.62	20.62	20.62	20.62	153
September 22, 2025	20.79	20.79	20.79	20.79	20.79	209
September 19, 2025	20.52	20.79	20.79	20.79	20.52	657
September 17, 2025	20.61	20.56	20.56	20.77	20.53	132
September 16, 2025	20.61	20.56	20.56	20.77	20.53	3,388
September 15, 2025	20.59	20.59	20.59	20.59	20.59	2,474
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

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