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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.1	19.1	19.1	19.1	19.1	146
February 19, 2026	19.25	19.25	19.25	19.25	19.09	520
February 18, 2026	19.07	19.25	19.25	19.25	19.07	1,410
February 17, 2026	18.95	19.2	19.2	19.2	18.94	9,594
February 13, 2026	19.24	18.99	18.99	19.31	18.99	2,248
February 12, 2026	19.28	19.28	18.96	19.37	19.28	1,637
February 11, 2026	19.43	19.56	19.56	19.56	19.43	447
February 10, 2026	19.3	19.54	19.54	19.55	19.3	2,458
February 09, 2026	19.34	19.42	19.42	19.42	19.34	1,034
February 06, 2026	19.25	19.34	19.34	19.43	19.25	1,138
February 05, 2026	19.25	19.31	19.31	19.31	19.25	338
February 04, 2026	19.31	19.31	19.31	19.31	19.31	284
February 03, 2026	19.09	19.26	19.26	19.42	19.07	2,317
February 02, 2026	19.3	19.35	19.35	19.36	19.3	1,501
January 30, 2026	19.05	19.27	19.27	19.27	19.05	929
January 29, 2026	19.21	19.08	19.08	19.44	19.07	10,302
January 28, 2026	19.31	19.31	19.31	19.31	19.31	2,912
January 27, 2026	19.44	19.44	19.44	19.45	19.25	2,912
January 26, 2026	19.44	19.27	19.27	19.44	19.27	1,043
January 23, 2026	19.34	19.34	19.34	19.37	19.34	921
January 22, 2026	19.15	19.28	19.28	19.3	19.14	1,008
January 21, 2026	19.02	19.2	19.2	19.2	19.02	1,861
January 20, 2026	19.12	19.06	19.06	19.18	19.04	2,225
January 16, 2026	19.12	19.25	19.25	19.25	19.12	3,547
January 15, 2026	19	19.14	19.14	19.14	19	4,350
January 14, 2026	19.06	19	19	19.08	19	6,275
January 13, 2026	19.11	19.11	19.11	19.11	19.11	1,079
January 12, 2026	19	19.1	19.1	19.1	19	1,079
January 09, 2026	19.02	19.02	19.02	19.02	19.02	271
January 08, 2026	19	19	19	19.06	19	1,963
January 07, 2026	19.06	19	19	19.06	19	1,813
January 06, 2026	19.01	19.12	19.12	19.12	19	1,905
January 05, 2026	19.01	19.05	19.05	19.05	19.01	1,472
January 02, 2026	19	19.01	19.01	19.01	19	774
December 31, 2025	18.9	19	19	19	18.9	13,715
December 30, 2025	19	19.04	19.04	19.04	19	1,436
December 29, 2025	19.08	19.06	19.06	19.08	19.06	457
December 26, 2025	19.13	19.13	19.13	19.13	19.13	386
December 24, 2025	18.94	18.94	18.94	18.94	18.94	484
December 23, 2025	19	19.01	19.01	19.01	19	689
December 22, 2025	19	19.06	19.06	19.06	19	2,643
December 19, 2025	19.05	19	19	19.05	19	821
December 18, 2025	19	19	19	19	19	253
December 17, 2025	19	19	19	19	19	2,039
December 16, 2025	19	19.06	19.06	19.06	19	2,039
December 15, 2025	18.7	19	19	19	18.7	3,085
December 12, 2025	18.76	18.76	18.76	18.76	18.76	1,431
December 11, 2025	18.89	18.88	18.88	18.89	18.88	661
December 10, 2025	18.82	18.82	18.82	18.82	18.67	258
December 09, 2025	18.67	18.82	18.82	18.82	18.67	570
December 08, 2025	18.7	18.67	18.67	18.71	18.67	3,771
December 04, 2025	18.96	18.96	18.96	18.96	18.96	620
December 03, 2025	18.96	18.96	18.96	18.96	18.96	395
December 02, 2025	18.82	18.92	18.92	18.92	18.82	711
December 01, 2025	18.82	18.82	18.82	18.82	18.82	35
November 28, 2025	18.82	18.82	18.82	18.82	18.82	124
November 26, 2025	18.96	18.97	18.97	18.98	18.96	433
November 25, 2025	18.7	18.95	18.95	18.95	18.7	498
November 24, 2025	18.6	19	19	19	18.6	1,146
November 21, 2025	18.56	18.58	18.58	19.19	18.56	1,205

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