CNO Financial Group, Inc. (CNO)

CNO Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	41.06	41.37	39.92	41.25	-	-0.70%	347,802
Mar 6, 2026	41.43	41.61	40.59	41.54	41.54	-1.45%	510,828
Mar 5, 2026	41.98	42.42	41.80	42.15	42.15	-1.01%	526,885
Mar 4, 2026	42.34	42.70	41.87	42.58	42.58	0.92%	431,168
Mar 3, 2026	41.69	42.21	40.42	42.19	42.19	-0.78%	580,075
Mar 2, 2026	41.29	43.07	41.22	42.52	42.52	1.70%	733,353
Feb 27, 2026	42.61	42.71	41.50	41.81	41.81	-2.93%	382,734
Feb 26, 2026	42.69	43.31	42.52	43.07	43.07	1.77%	561,264
Feb 25, 2026	41.89	42.40	41.39	42.32	42.32	1.68%	467,774
Feb 24, 2026	41.16	41.77	40.61	41.62	41.62	0.85%	795,198
Feb 23, 2026	43.02	43.33	41.23	41.27	41.27	-4.51%	696,062
Feb 20, 2026	42.69	43.24	42.29	43.22	43.22	1.50%	605,374
Feb 19, 2026	42.96	43.05	42.26	42.58	42.58	-1.07%	670,895
Feb 18, 2026	43.28	43.37	42.85	43.04	43.04	-0.19%	850,597
Feb 17, 2026	43.48	43.83	42.91	43.12	43.12	0.14%	1,054,002
Feb 13, 2026	42.98	43.77	42.80	43.06	43.06	-0.32%	595,290
Feb 12, 2026	43.38	43.80	42.27	43.20	43.20	0.28%	747,555
Feb 11, 2026	43.22	43.58	42.48	43.08	43.08	0.07%	483,212
Feb 10, 2026	42.60	43.22	42.39	43.05	43.05	0.80%	689,830
Feb 9, 2026	44.33	44.86	42.52	42.71	42.71	-4.32%	952,209
Feb 6, 2026	43.56	44.84	43.08	44.64	44.64	5.51%	1,172,060
Feb 5, 2026	42.61	43.46	42.19	42.31	42.31	-0.52%	1,060,397
Feb 4, 2026	42.38	42.69	41.66	42.53	42.53	0.52%	743,923
Feb 3, 2026	42.47	43.45	42.16	42.31	42.31	-1.14%	802,250
Feb 2, 2026	42.33	42.86	41.99	42.80	42.80	1.78%	623,896
Jan 30, 2026	41.44	42.19	41.44	42.05	42.05	0.57%	760,060
Jan 29, 2026	41.34	41.85	41.17	41.81	41.81	1.95%	635,421
Jan 28, 2026	40.91	41.26	40.64	41.01	41.01	-0.02%	555,133
Jan 27, 2026	41.23	41.31	40.70	41.02	41.02	-0.75%	387,537
Jan 26, 2026	40.90	41.42	40.80	41.33	41.33	1.60%	418,470
Jan 23, 2026	41.13	41.31	40.20	40.68	40.68	-1.93%	607,184
Jan 22, 2026	41.00	41.49	40.95	41.48	41.48	1.00%	643,699
Jan 21, 2026	40.56	41.46	40.56	41.07	41.07	1.51%	661,866
Jan 20, 2026	41.00	41.52	40.37	40.46	40.46	-2.60%	520,987
Jan 16, 2026	41.85	42.07	41.51	41.54	41.54	-1.33%	510,791
Jan 15, 2026	41.85	42.90	41.85	42.10	42.10	-0.78%	493,062
Jan 14, 2026	42.20	42.65	42.00	42.43	42.43	0.55%	498,979
Jan 13, 2026	42.92	43.20	42.00	42.20	42.20	-1.72%	557,733
Jan 12, 2026	43.18	43.54	42.93	42.94	42.94	-1.06%	518,983
Jan 9, 2026	43.80	44.13	43.37	43.40	43.40	-1.16%	415,792
Jan 8, 2026	43.38	44.19	43.38	43.91	43.91	1.39%	393,375
Jan 7, 2026	43.24	43.37	42.63	43.31	43.31	-	473,552
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

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.