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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	42.69	43.22	43.22	43.24	42.29	631,815
February 19, 2026	42.96	42.58	42.58	43.05	42.26	696,500
February 18, 2026	43.28	43.04	43.04	43.37	42.85	850,600
February 17, 2026	43.48	43.12	43.12	43.83	42.91	1.15M
February 13, 2026	42.98	43.06	43.06	43.77	42.8	595,300
February 12, 2026	43.38	43.2	43.2	43.8	42.27	747,600
February 11, 2026	43.22	43.08	43.08	43.58	42.48	483,220
February 10, 2026	42.6	43.05	43.05	43.22	42.39	741,003
February 09, 2026	44.33	42.71	42.71	44.86	42.52	952,400
February 06, 2026	43.56	44.64	44.64	44.84	43.08	1.17M
February 05, 2026	42.61	42.31	42.31	43.46	42.19	1.06M
February 04, 2026	42.38	42.53	42.53	42.69	41.66	743,923
February 03, 2026	42.47	42.31	42.31	43.45	42.16	802,300
February 02, 2026	42.33	42.8	42.8	42.86	41.99	624,200
January 30, 2026	41.44	42.05	42.05	42.19	41.44	778,200
January 29, 2026	41.34	41.81	41.8	41.85	41.17	581,139
January 28, 2026	40.91	41.01	41.01	41.26	40.64	555,133
January 27, 2026	41.23	41.02	41.02	41.31	40.7	387,540
January 26, 2026	40.9	41.33	41.33	41.42	40.8	418,900
January 23, 2026	41.13	40.68	40.68	41.31	40.2	607,520
January 22, 2026	41	41.48	41.48	41.49	40.95	643,700
January 21, 2026	40.56	41.07	41.07	41.46	40.56	662,000
January 20, 2026	41	40.46	40.46	41.52	40.38	375,539
January 16, 2026	41.85	41.54	41.54	42.07	41.51	526,000
January 15, 2026	41.85	42.1	42.1	42.9	41.85	493,334
January 14, 2026	42.2	42.43	42.43	42.65	42	499,000
January 13, 2026	42.92	42.2	42.2	43.2	42	557,733
January 12, 2026	43.18	42.94	42.94	43.54	42.93	519,000
January 09, 2026	43.8	43.4	43.4	44.13	43.37	415,800
January 08, 2026	43.38	43.91	43.91	44.19	43.38	393,431
January 07, 2026	43.24	43.31	43.31	43.37	42.63	333,299
January 06, 2026	42.59	43.31	43.31	43.48	42.35	607,200
January 05, 2026	41.87	43.08	43.08	43.55	41.77	497,000
January 02, 2026	41.82	42.2	42.2	42.48	41.65	583,533
December 31, 2025	42.81	42.47	42.47	42.92	42.37	398,108
December 30, 2025	42.76	42.79	42.79	43.04	42.75	438,400
December 29, 2025	43.37	42.84	42.84	43.5	42.78	553,879
December 26, 2025	43.64	43.29	43.29	43.73	43.16	387,600
December 24, 2025	43.56	43.6	43.6	43.89	43.4	289,500
December 23, 2025	43.87	43.57	43.57	44.01	43.54	589,600
December 22, 2025	43.47	43.48	43.48	43.91	43.43	566,443
December 19, 2025	43	43.55	43.55	43.57	42.98	1.54M
December 18, 2025	43.02	43.19	43.19	43.37	42.83	648,725
December 17, 2025	42.99	43.07	43.07	43.28	42.91	768,830
December 16, 2025	43.01	42.88	42.88	43.31	42.73	1.19M
December 15, 2025	41.95	42.87	42.87	43.56	41.55	2.16M
December 12, 2025	41.4	41.24	41.24	41.4	41.05	771,775
December 11, 2025	40.91	41.14	41.14	41.48	40.91	697,414
December 10, 2025	39.81	40.83	40.83	41	39.81	1.16M
December 09, 2025	40.04	40.03	39.86	40.57	39.93	853,200
December 08, 2025	40.14	39.96	39.79	40.14	39.38	731,425
December 05, 2025	40.41	40.18	40.01	40.47	40.07	687,248
December 04, 2025	40.44	40.29	40.29	40.71	40.14	519,900
December 03, 2025	40.17	40.55	40.55	40.57	40.1	671,400
December 02, 2025	41.07	40.09	40.09	41.19	40.03	595,812
December 01, 2025	40.99	40.78	40.78	41.14	40.69	278,308
November 28, 2025	40.73	40.93	40.93	41.21	40.73	268,213
November 26, 2025	41.12	41.18	41.18	41.59	41.12	536,506
November 25, 2025	41.13	41.18	41.18	41.96	41.05	913,800
November 24, 2025	40.27	40.83	40.83	41.02	40.15	807,514

CNO Financial Group, Inc. (CNO) NYSE