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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

CNO Financial Group, Inc. (CNO) NYSE