CNO Financial Group, Inc. (CNO)

CNO Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	42.59	43.48	42.35	43.31	43.31	0.53%	607,188
Jan 5, 2026	41.87	43.55	41.77	43.08	43.08	2.09%	496,962
Jan 2, 2026	41.82	42.48	41.65	42.20	42.20	-0.64%	583,533
Dec 31, 2025	42.81	42.92	42.37	42.47	42.47	-0.75%	398,108
Dec 30, 2025	42.76	43.04	42.75	42.79	42.79	-0.12%	438,362
Dec 29, 2025	43.37	43.50	42.78	42.84	42.84	-1.04%	553,829
Dec 26, 2025	43.64	43.73	43.16	43.29	43.29	-0.71%	387,565
Dec 24, 2025	43.56	43.89	43.40	43.60	43.60	0.07%	289,491
Dec 23, 2025	43.87	44.01	43.54	43.57	43.57	0.21%	556,812
Dec 22, 2025	43.47	43.91	43.43	43.48	43.48	-0.16%	556,543
Dec 19, 2025	43.00	43.57	42.98	43.55	43.55	0.83%	1,506,352
Dec 18, 2025	43.02	43.37	42.83	43.19	43.19	0.28%	648,725
Dec 17, 2025	42.99	43.28	42.91	43.07	43.07	0.44%	768,830
Dec 16, 2025	43.01	43.31	42.73	42.88	42.88	0.02%	1,192,804
Dec 15, 2025	41.95	43.56	41.55	42.87	42.87	3.95%	2,155,793
Dec 12, 2025	41.40	41.40	41.05	41.24	41.24	0.24%	771,775
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.