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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	40.3	40.45	40.45	40.98	39.79	829,600
November 20, 2025	40.13	39.77	39.77	40.59	39.49	605,520
November 19, 2025	40.05	39.67	39.67	40.22	39.41	578,400
November 18, 2025	39.8	40.11	40.11	40.42	39.7	516,725
November 17, 2025	41.1	39.73	39.73	41.23	39.69	444,703
November 14, 2025	41.17	41.21	41.21	41.48	40.67	488,400
November 13, 2025	41.55	41.41	41.41	41.83	41.25	579,700
November 12, 2025	41.03	41.64	41.64	41.68	41.03	636,300
November 11, 2025	41.02	40.99	40.99	41.28	40.92	470,100
November 10, 2025	41.07	40.91	40.91	41.7	40.91	586,600
November 07, 2025	40.44	41.25	41.25	41.25	40.08	930,020
November 06, 2025	40.5	40.49	40.49	40.92	40.13	756,206
November 05, 2025	41.5	40.33	40.33	41.65	40.31	732,500
November 04, 2025	40.55	41.31	41.31	42	39.19	880,500
November 03, 2025	39.88	39.59	39.59	39.88	39.28	584,000
October 31, 2025	39.75	40.02	40.02	40.07	39.53	560,204
October 30, 2025	39.9	39.91	39.91	40.62	39.88	478,200
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

CNO Financial Group, Inc. (CNO) NYSE