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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	18.89	18.72	18.72	18.89	18.68	1,423
November 19, 2025	18.7	19.22	19.22	19.22	18.7	1,281
November 18, 2025	18.81	18.81	18.81	18.81	18.81	242
November 17, 2025	19.01	19.01	19.01	19.01	19.01	178
November 14, 2025	19.43	19.36	19.36	19.43	19.36	608
November 13, 2025	19.43	19.36	19.04	19.43	19.36	1,025
November 12, 2025	19.51	19.39	19.39	19.74	19.39	788
November 11, 2025	19.74	19.7	19.7	19.74	19.7	204
November 10, 2025	19.36	19.7	19.7	19.7	19.36	1,293
November 06, 2025	19.36	19.36	19.36	19.36	19.35	806
November 05, 2025	19.36	19.36	19.36	19.68	19.36	2,703
November 04, 2025	19.5	19.5	19.5	19.5	19.5	780
November 03, 2025	19.95	19.88	19.88	19.95	19.76	1,001
October 31, 2025	19.9	19.89	19.89	19.9	19.89	808
October 30, 2025	19.72	19.83	19.83	19.83	19.72	510
October 29, 2025	19.9	19.9	19.9	19.9	19.9	544
October 28, 2025	19.7	19.7	19.7	19.7	19.7	860
October 27, 2025	19.81	19.85	19.85	19.85	19.81	860
October 24, 2025	19.81	19.54	19.54	19.98	19.54	59
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

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