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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 29, 2025	39.88	39.87	39.87	40.32	39.62	609,100
October 28, 2025	40.12	40.23	40.23	40.24	39.73	527,943
October 27, 2025	40.29	40.18	40.18	40.49	39.87	460,900
October 24, 2025	40	40.12	40.12	40.34	39.94	552,940
October 23, 2025	39.47	39.83	39.83	40.02	39.35	395,955
October 22, 2025	39.79	39.51	39.51	39.91	39.01	618,304
October 21, 2025	39.42	39.61	39.61	39.94	39.39	355,637
October 20, 2025	39.08	39.5	39.5	39.62	39.03	302,943
October 17, 2025	38.53	38.96	38.96	38.96	38.35	550,000
October 16, 2025	39.01	38.49	38.49	39.12	38.22	483,500
October 15, 2025	40.09	39.45	39.45	40.29	39.3	471,400
October 14, 2025	38.84	40.07	40.07	40.16	38.84	468,338
October 13, 2025	39.51	39.4	39.4	39.81	39.19	379,146
October 10, 2025	39.59	39.28	39.28	40.1	39	773,812
October 09, 2025	40.17	40.1	40.1	40.3	39.68	498,513
October 08, 2025	40.07	39.97	39.97	40.07	39.6	515,439
October 07, 2025	39.58	39.82	39.82	39.96	39.58	679,107
October 06, 2025	39.63	39.59	39.59	39.95	39.39	426,006
October 03, 2025	39.22	39.58	39.58	39.67	39.22	424,239
October 02, 2025	38.95	39.22	39.22	39.33	38.83	430,991
October 01, 2025	39.1	39.16	39.16	39.39	38.87	592,400
September 30, 2025	39.45	39.55	39.55	39.77	39.15	637,102
September 29, 2025	39.98	39.52	39.52	39.98	39.41	519,000
September 26, 2025	39.44	40.07	40.07	40.14	39.44	514,029
September 25, 2025	39.35	39.37	39.37	39.53	39.08	620,229
September 24, 2025	39.7	39.42	39.42	39.98	39.27	889,600
September 23, 2025	39.73	39.68	39.68	40.3	39.68	798,200
September 22, 2025	39.43	39.8	39.8	39.88	39.29	1.02M
September 19, 2025	39.8	39.6	39.6	39.84	39.35	3.89M
September 18, 2025	39	39.58	39.58	39.75	38.99	941,400
September 17, 2025	38.5	39.03	39.03	39.53	38.34	879,700
September 16, 2025	39.25	38.52	38.52	39.5	38.32	799,345
September 15, 2025	39.32	39.4	39.4	39.78	39.13	677,500
September 12, 2025	39.28	39.25	39.25	39.58	39.18	749,509
September 11, 2025	39.18	39.56	39.56	39.56	39.07	763,400
September 10, 2025	39.33	39.23	39.23	39.44	38.94	602,000
September 09, 2025	39.75	39.36	39.19	39.88	39.29	668,114
September 08, 2025	39.74	39.71	39.54	39.78	38.99	623,100
September 05, 2025	40.43	39.74	39.74	40.67	39.51	617,900
September 04, 2025	40	40.41	40.41	40.41	39.82	700,835
September 03, 2025	38.91	39.79	39.79	39.82	38.91	679,911
September 02, 2025	39.01	39.14	39.14	39.17	38.66	496,047
August 29, 2025	39.53	39.47	39.47	39.82	39.38	733,900
August 28, 2025	39.81	39.42	39.42	39.81	39.14	409,900
August 27, 2025	39.08	39.61	39.61	39.77	39.08	602,246
August 26, 2025	38.77	39.25	39.25	39.28	38.73	880,900
August 25, 2025	39.43	39	39	39.58	38.97	491,900
August 22, 2025	39.03	39.62	39.62	39.81	38.72	658,300
August 21, 2025	38.46	38.67	38.67	38.79	38.28	644,100
August 20, 2025	38.54	38.7	38.7	38.96	38.21	661,912
August 19, 2025	37.75	37.92	37.92	38.3	37.75	502,819
August 18, 2025	37.47	37.77	37.77	37.78	37.36	613,700
August 15, 2025	38.24	37.62	37.62	38.24	37.5	643,942
August 14, 2025	38.17	38.08	38.08	38.17	37.75	455,217
August 13, 2025	37.94	38.31	38.31	38.32	37.77	673,600
August 12, 2025	37.38	37.72	37.72	37.77	37.27	498,200
August 11, 2025	36.7	37.03	37.03	37.28	36.68	545,422
August 08, 2025	36.15	36.5	36.5	36.71	36.05	595,200
August 07, 2025	36.83	35.94	35.94	36.84	35.81	440,845
August 06, 2025	36.37	36.88	36.88	37.1	36.35	665,700

CNO Financial Group, Inc. (CNO) NYSE