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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 16, 2025	39.25	38.52	38.52	39.5	38.32	799,345
September 15, 2025	39.32	39.4	39.4	39.78	39.13	677,500
September 12, 2025	39.28	39.25	39.25	39.58	39.18	749,509
September 11, 2025	39.18	39.56	39.56	39.56	39.07	763,400
September 10, 2025	39.33	39.23	39.23	39.44	38.94	602,000
September 09, 2025	39.75	39.36	39.19	39.88	39.29	668,114
September 08, 2025	39.74	39.71	39.54	39.78	38.99	623,100
September 05, 2025	40.43	39.74	39.74	40.67	39.51	617,900
September 04, 2025	40	40.41	40.41	40.41	39.82	700,835
September 03, 2025	38.91	39.79	39.79	39.82	38.91	679,911
September 02, 2025	39.01	39.14	39.14	39.17	38.66	496,047
August 29, 2025	39.53	39.47	39.47	39.82	39.38	733,900
August 28, 2025	39.81	39.42	39.42	39.81	39.14	409,900
August 27, 2025	39.08	39.61	39.61	39.77	39.08	602,246
August 26, 2025	38.77	39.25	39.25	39.28	38.73	880,900
August 25, 2025	39.43	39	39	39.58	38.97	491,900
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

CNO Financial Group, Inc. (CNO) NYSE