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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 05, 2025	36	36.24	36.24	36.3	35.57	693,500
August 04, 2025	35.63	35.84	35.84	35.91	35.53	670,906
August 01, 2025	36.33	35.49	35.49	36.47	35.24	811,412
July 31, 2025	35.82	36.84	36.84	37.12	35.82	1.03M
July 30, 2025	36.99	36.06	36.06	37.1	35.88	1.18M
July 29, 2025	37.8	36.98	36.98	38.19	36.94	1.76M
July 28, 2025	37.81	37.58	37.58	37.98	37.31	1.05M
July 25, 2025	37.45	37.82	37.82	37.83	37.28	658,913
July 24, 2025	37.32	37.37	37.37	37.61	37.17	802,200
July 23, 2025	37.89	37.51	37.51	37.99	37.44	753,534
July 22, 2025	37.14	37.62	37.62	37.72	37	748,112
July 21, 2025	37.66	37.14	37.14	37.9	37.07	605,800
July 18, 2025	37.62	37.69	37.69	37.92	37.53	678,408
July 17, 2025	36.48	37.6	37.6	37.65	36.48	930,200
July 16, 2025	36.48	36.69	36.69	36.85	36.15	683,200
July 15, 2025	37	36.15	36.15	37.12	36.1	512,309
July 14, 2025	36.18	37.08	37.08	37.14	36.18	757,800
July 11, 2025	36.7	36.33	36.33	36.72	36.25	513,214
July 10, 2025	36.78	36.94	36.94	37.06	36.62	827,844
July 09, 2025	37.8	36.75	36.75	37.9	36.6	631,800
July 08, 2025	37.47	37.54	37.54	38.01	37.4	912,200
July 07, 2025	38.05	37.49	37.49	38.35	37.34	602,000
July 03, 2025	38.14	38.27	38.27	38.38	37.95	418,200
July 02, 2025	38.7	37.86	37.86	38.78	37.57	794,500
July 01, 2025	38.32	38.72	38.72	39.02	38.27	744,600
June 30, 2025	38.56	38.58	38.58	38.71	38.4	712,800
June 27, 2025	38.43	38.45	38.45	38.76	38.2	967,700
June 26, 2025	37.64	38.31	38.31	38.32	37.51	512,800
June 25, 2025	37.69	37.46	37.46	37.69	37.24	712,527
June 24, 2025	38.64	37.67	37.67	38.64	37.65	720,747
June 23, 2025	37.49	38.18	38.18	38.2	37.23	667,200
June 20, 2025	37.38	37.51	37.51	37.65	37.15	2.25M
June 18, 2025	36.82	37.06	37.06	37.54	36.82	770,044
June 17, 2025	36.83	36.91	36.91	37.16	36.59	761,600
June 16, 2025	37.15	37.17	37.17	37.58	37.03	723,541
June 13, 2025	37.12	36.88	36.88	37.38	36.7	622,231
June 12, 2025	37.07	37.66	37.66	37.71	36.71	560,000
June 11, 2025	37.87	37.49	37.49	38.2	37.36	1.02M
June 10, 2025	37.88	37.91	37.91	38.28	37.76	620,400
June 09, 2025	38.68	38.17	38	39	37.71	718,715
June 06, 2025	38.45	38.62	38.45	38.67	38.18	421,000
June 05, 2025	37.71	37.86	37.69	38.02	37.4	581,100
June 04, 2025	38.21	37.65	37.48	38.35	37.63	372,342
June 03, 2025	37.88	38.2	38.03	38.28	37.35	509,500
June 02, 2025	37.77	37.9	37.73	38.08	37.39	623,500
May 30, 2025	37.98	37.96	37.96	38.19	37.74	616,000
May 29, 2025	37.72	38.09	38.09	38.09	37.56	454,400

CNO Financial Group, Inc. (CNO) NYSE