CNO Financial Group, Inc. (CNO) NYSE

41.16

+0.08(+0.19%)

Updated at April 02 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	40.72	41.16	41.16	41.31	40.37	485,748
April 01, 2026	41.17	41.08	41.08	41.78	41.07	419,289
March 31, 2026	40.73	41.06	41.06	41.23	40.13	588,407
March 30, 2026	39.81	40.18	40.18	40.49	39.61	526,571
March 27, 2026	40.77	39.55	39.55	40.81	39.49	576,798
March 26, 2026	40.53	40.96	40.96	41.05	40.53	619,522
March 25, 2026	41.06	40.61	40.61	41.2	40.36	790,349
March 24, 2026	40.24	40.63	40.63	40.99	40.24	598,807
March 23, 2026	40.8	40.54	40.54	41.24	39.99	842,909
March 20, 2026	39.96	39.74	39.74	39.96	39.28	1.72M
March 19, 2026	40	39.91	39.91	40.39	39.53	623,905
March 18, 2026	40.27	40.18	40.18	40.78	40.1	735,159
March 17, 2026	40.65	40.87	40.87	41.26	40.61	455,012
March 16, 2026	40.34	40.4	40.4	41.03	40.12	537,126
March 13, 2026	40.15	39.87	39.87	40.26	39.34	620,338
March 12, 2026	39.29	39.77	39.77	39.95	38.99	566,459
March 11, 2026	40.02	39.93	39.93	40.61	39.48	556,023
March 10, 2026	40.75	40.61	40.61	41.44	40.17	488,731
March 09, 2026	41.06	41.17	41.17	41.37	39.92	534,536
March 06, 2026	41.43	41.54	41.54	41.61	40.59	538,300
March 05, 2026	41.98	42.15	42.15	42.42	41.8	526,900
March 04, 2026	42.34	42.58	42.58	42.7	41.87	326,815
March 03, 2026	41.64	42.19	42.19	42.21	40.51	425,498
March 02, 2026	41.29	42.52	42.52	43.07	41.22	745,925
February 27, 2026	42.61	41.81	41.81	42.71	41.5	1.05M
February 26, 2026	42.69	43.07	43.07	43.31	42.52	569,341
February 25, 2026	41.89	42.32	42.32	42.4	41.39	472,939
February 24, 2026	41.16	41.62	41.62	41.77	40.6	815,000
February 23, 2026	43.02	41.27	41.27	43.33	41.23	711,901
February 20, 2026	42.69	43.22	0	43.24	42.29	631,815
February 19, 2026	42.96	42.58	0	43.05	42.26	696,500
February 18, 2026	43.28	43.04	0	43.37	42.85	850,600
February 17, 2026	43.48	43.12	0	43.83	42.91	1.15M
February 13, 2026	42.98	43.06	0	43.77	42.8	595,300
February 12, 2026	43.38	43.2	0	43.8	42.27	747,600
February 11, 2026	43.22	43.08	0	43.58	42.48	483,220
February 10, 2026	42.6	43.05	0	43.22	42.39	741,003
February 09, 2026	44.33	42.71	0	44.86	42.52	952,400
February 06, 2026	43.56	44.64	0	44.84	43.08	1.17M
February 05, 2026	42.61	42.31	0	43.46	42.19	1.06M
February 04, 2026	42.38	42.53	0	42.69	41.66	743,923
February 03, 2026	42.47	42.31	0	43.45	42.16	802,300
February 02, 2026	42.33	42.8	0	42.86	41.99	624,200
January 30, 2026	41.44	42.05	0	42.19	41.44	778,200
January 29, 2026	41.34	41.81	0	41.85	41.17	635,421
January 28, 2026	40.91	41.01	0	41.26	40.64	555,133
January 27, 2026	41.23	41.02	0	41.31	40.7	387,540
January 26, 2026	40.9	41.33	0	41.42	40.8	418,900
January 23, 2026	41.13	40.68	0	41.31	40.2	607,520
January 22, 2026	41	41.48	0	41.49	40.95	643,700
January 21, 2026	40.56	41.07	0	41.46	40.56	662,000
January 20, 2026	41	40.46	0	41.52	40.37	521,100
January 16, 2026	41.85	41.54	0	42.07	41.51	526,000
January 15, 2026	41.85	42.1	0	42.9	41.85	493,334
January 14, 2026	42.2	42.43	0	42.65	42	499,000
January 13, 2026	42.92	42.2	0	43.2	42	557,733
January 12, 2026	43.18	42.94	0	43.54	42.93	519,000
January 09, 2026	43.8	43.4	0	44.13	43.37	415,800
January 08, 2026	43.38	43.91	0	44.19	43.38	393,431
January 07, 2026	43.24	43.31	0	43.37	42.63	473,600