CNO Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 15, 2025	41.95	43.56	41.55	42.87	42.87	3.95%	1,585,016
Dec 12, 2025	41.40	41.40	41.05	41.24	41.24	0.24%	683,171
Dec 11, 2025	40.91	41.48	40.91	41.14	41.14	0.76%	697,414
Dec 10, 2025	39.81	41.00	39.81	40.83	40.83	2.00%	1,160,025
Dec 9, 2025	40.04	40.57	39.93	40.03	39.86	0.18%	853,157
Dec 8, 2025	40.14	40.14	39.38	39.96	39.79	-0.55%	731,425
Dec 5, 2025	40.41	40.47	40.07	40.18	40.01	-0.27%	687,248
Dec 4, 2025	40.44	40.71	40.14	40.29	40.12	-0.64%	519,897
Dec 3, 2025	40.17	40.57	40.10	40.55	40.38	1.15%	671,362
Dec 2, 2025	41.07	41.19	40.03	40.09	39.92	-1.69%	595,812
Dec 1, 2025	40.91	41.14	40.69	40.78	40.61	-0.37%	430,218
Nov 28, 2025	40.73	41.21	40.73	40.93	40.76	-0.61%	268,213
Nov 26, 2025	41.12	41.59	41.12	41.18	41.01	-	536,506
Nov 25, 2025	41.13	41.96	41.05	41.18	41.01	0.86%	913,780
Nov 24, 2025	40.27	41.02	40.15	40.83	40.66	0.94%	807,514
Nov 21, 2025	40.30	40.98	39.79	40.45	40.28	1.71%	829,573
Nov 20, 2025	40.13	40.59	39.49	39.77	39.60	0.25%	605,520
Nov 19, 2025	40.05	40.22	39.41	39.67	39.50	-1.10%	578,390
Nov 18, 2025	39.80	40.42	39.70	40.11	39.94	0.96%	516,725
Nov 17, 2025	41.10	41.23	39.69	39.73	39.56	-3.59%	444,703
Nov 14, 2025	41.17	41.48	40.67	41.21	41.03	-0.48%	488,401
Nov 13, 2025	41.55	41.83	41.25	41.41	41.23	-0.55%	579,678
Nov 12, 2025	41.03	41.68	41.03	41.64	41.46	1.59%	636,267
Nov 11, 2025	41.02	41.28	40.92	40.99	40.82	0.20%	470,098
Nov 10, 2025	41.07	41.70	40.91	40.91	40.74	-0.82%	586,608
Nov 7, 2025	40.44	41.25	40.08	41.25	41.07	1.88%	930,020
Nov 6, 2025	40.50	40.92	40.13	40.49	40.32	0.40%	756,206
Nov 5, 2025	41.50	41.65	40.31	40.33	40.16	-2.37%	732,489
Nov 4, 2025	40.55	42.00	39.19	41.31	41.13	4.34%	880,456
Nov 3, 2025	39.88	39.88	39.28	39.59	39.42	-1.07%	583,985
Oct 31, 2025	39.75	40.07	39.53	40.02	39.85	0.28%	560,204
Oct 30, 2025	39.90	40.62	39.88	39.91	39.74	0.10%	478,162
Oct 29, 2025	39.88	40.32	39.62	39.87	39.70	-0.89%	609,053
Oct 28, 2025	40.12	40.25	39.73	40.23	40.06	0.12%	527,943
Oct 27, 2025	40.29	40.49	39.87	40.18	40.01	0.15%	460,866
Oct 24, 2025	40.00	40.34	39.94	40.12	39.95	0.73%	552,940
Oct 23, 2025	39.47	40.02	39.35	39.83	39.66	0.81%	395,955
Oct 22, 2025	39.79	39.91	39.01	39.51	39.34	-0.25%	618,304
Oct 21, 2025	39.42	39.94	39.39	39.61	39.44	0.28%	355,637
Oct 20, 2025	39.08	39.62	39.03	39.50	39.33	1.39%	302,943
Oct 17, 2025	38.53	38.96	38.35	38.96	38.79	1.22%	549,968
Oct 16, 2025	39.01	39.12	38.22	38.49	38.33	-2.43%	483,499
Oct 15, 2025	40.09	40.29	39.30	39.45	39.28	-1.55%	471,380
Oct 14, 2025	38.84	40.16	38.84	40.07	39.90	1.70%	468,338
Oct 13, 2025	39.51	39.81	39.19	39.40	39.23	0.31%	379,146
Oct 10, 2025	39.59	40.10	39.00	39.28	39.11	-2.04%	773,812
Oct 9, 2025	40.17	40.30	39.68	40.10	39.93	0.33%	498,513
Oct 8, 2025	40.07	40.07	39.61	39.97	39.80	0.38%	515,439
Oct 7, 2025	39.58	39.96	39.58	39.82	39.65	0.58%	679,107
Oct 6, 2025	39.63	39.95	39.39	39.59	39.42	0.03%	426,006