CNO Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	39.38	39.97	39.38	39.91	39.91	1.35%	509,230
Nov 21, 2024	39.25	39.64	39.13	39.38	39.38	1.42%	452,638
Nov 20, 2024	38.80	39.21	38.57	38.83	38.83	-0.33%	549,235
Nov 19, 2024	38.55	39.09	38.34	38.96	38.96	0.03%	581,632
Nov 18, 2024	39.00	39.23	38.89	38.95	38.95	-	546,557
Nov 15, 2024	39.23	39.42	38.62	38.95	38.95	-0.26%	500,790
Nov 14, 2024	39.33	39.50	38.74	39.05	39.05	-0.53%	693,866
Nov 13, 2024	39.50	39.74	39.24	39.26	39.26	-0.86%	712,131
Nov 12, 2024	39.87	40.29	39.49	39.60	39.60	-0.98%	607,555
Nov 11, 2024	39.39	40.21	39.34	39.99	39.99	3.01%	619,928
Nov 8, 2024	38.75	39.06	38.60	38.82	38.82	0.78%	572,360
Nov 7, 2024	39.28	39.33	38.48	38.52	38.52	-2.95%	1,058,563
Nov 6, 2024	38.01	39.81	37.80	39.69	39.69	10.77%	1,131,519
Nov 5, 2024	35.65	36.15	35.38	35.83	35.83	0.22%	649,499
Nov 4, 2024	35.98	36.36	35.65	35.75	35.75	-0.47%	803,465
Nov 1, 2024	34.68	36.95	34.68	35.92	35.92	4.42%	1,066,339
Oct 31, 2024	34.81	35.03	34.36	34.40	34.40	-1.88%	781,470
Oct 30, 2024	34.72	35.47	34.72	35.06	35.06	1.10%	330,515
Oct 29, 2024	34.51	34.91	34.51	34.68	34.68	-0.20%	613,269
Oct 28, 2024	34.45	35.03	34.45	34.75	34.75	1.40%	649,768
Oct 25, 2024	34.99	34.99	34.10	34.27	34.27	-1.61%	380,864
Oct 24, 2024	35.28	35.28	34.59	34.83	34.83	-0.77%	461,317
Oct 23, 2024	35.06	35.25	34.83	35.10	35.10	-0.43%	547,320
Oct 22, 2024	35.12	35.35	34.93	35.25	35.25	0.06%	650,362
Oct 21, 2024	36.02	36.13	35.17	35.23	35.23	-2.33%	691,257
Oct 18, 2024	36.57	36.57	36.05	36.07	36.07	-1.21%	489,641
Oct 17, 2024	36.47	36.65	36.23	36.51	36.51	0.69%	413,542
Oct 16, 2024	35.94	36.40	35.94	36.26	36.26	1.26%	403,932
Oct 15, 2024	35.39	36.34	35.39	35.81	35.81	1.19%	457,988
Oct 14, 2024	35.02	35.44	34.87	35.39	35.39	1.11%	406,255
Oct 11, 2024	34.52	35.13	34.42	35.00	35.00	2.22%	669,759
Oct 10, 2024	34.66	34.66	34.05	34.24	34.24	-0.32%	836,444
Oct 9, 2024	33.91	34.60	33.91	34.35	34.35	0.62%	821,347
Oct 8, 2024	34.24	34.24	33.97	34.14	34.14	0.41%	854,635
Oct 7, 2024	34.79	34.80	33.85	34.00	34.00	-2.77%	660,741
Oct 4, 2024	34.99	35.19	34.87	34.97	34.97	1.66%	519,442
Oct 3, 2024	34.39	34.68	34.19	34.40	34.40	-0.66%	438,433
Oct 2, 2024	34.30	34.72	34.07	34.63	34.63	0.79%	451,341
Oct 1, 2024	34.72	34.93	34.21	34.36	34.36	-2.11%	498,401
Sep 30, 2024	34.19	35.11	33.93	35.10	35.10	2.45%	751,481
Sep 27, 2024	34.61	34.78	34.12	34.26	34.26	-0.58%	809,462
Sep 26, 2024	34.74	34.91	34.45	34.46	34.46	-0.17%	528,353
Sep 25, 2024	34.75	34.75	34.41	34.52	34.52	-0.43%	756,266
Sep 24, 2024	34.97	35.15	34.60	34.67	34.67	-1.31%	575,496
Sep 23, 2024	35.31	35.63	35.08	35.13	35.13	-0.62%	888,401
Sep 20, 2024	35.19	35.56	35.17	35.35	35.35	-0.20%	2,583,088
Sep 19, 2024	35.25	35.54	34.92	35.42	35.42	1.81%	1,623,834
Sep 18, 2024	34.42	35.20	34.42	34.79	34.79	0.84%	646,207
Sep 17, 2024	34.22	34.82	34.00	34.50	34.50	1.59%	581,676
Sep 16, 2024	33.34	33.99	33.28	33.96	33.96	2.75%	785,269
Sep 13, 2024	32.98	33.21	32.87	33.05	33.05	1.23%	455,770
Sep 12, 2024	32.36	32.69	32.12	32.65	32.65	1.68%	741,748
Sep 11, 2024	32.15	32.17	31.40	32.11	32.11	-0.99%	896,070
Sep 10, 2024	32.46	32.67	32.11	32.43	32.43	-0.55%	921,329
Sep 9, 2024	33.01	33.09	32.51	32.61	32.45	-0.97%	932,420
Sep 6, 2024	34.09	34.44	32.90	32.93	32.77	-3.85%	674,412
Sep 5, 2024	34.70	34.70	33.77	34.25	34.08	-0.67%	638,555
Sep 4, 2024	34.64	35.03	34.27	34.48	34.31	-0.20%	544,074
Sep 3, 2024	34.67	35.19	34.46	34.55	34.38	-1.06%	1,044,065
Aug 30, 2024	34.73	35.01	34.50	34.92	34.75	0.81%	1,558,341
Aug 29, 2024	34.55	34.86	34.22	34.64	34.47	0.76%	502,914
Aug 28, 2024	33.70	34.50	33.64	34.38	34.21	1.57%	602,489
Aug 27, 2024	33.88	33.98	33.66	33.85	33.68	0.03%	429,463
Aug 26, 2024	34.02	34.33	33.76	33.84	33.67	-0.09%	695,032
Aug 23, 2024	33.08	33.92	33.02	33.87	33.70	3.29%	706,106
Aug 22, 2024	32.63	32.92	32.50	32.79	32.63	0.58%	419,083
Aug 21, 2024	32.60	32.76	32.34	32.60	32.44	0.15%	526,190
Aug 20, 2024	33.05	33.05	32.41	32.55	32.39	-1.90%	574,697
Aug 19, 2024	33.07	33.39	32.98	33.18	33.02	0.15%	458,707
Aug 16, 2024	32.50	33.17	32.50	33.13	32.97	1.94%	559,833
Aug 15, 2024	32.77	32.91	32.45	32.50	32.34	1.31%	576,815
Aug 14, 2024	31.62	32.17	31.59	32.08	31.92	1.87%	669,839
Aug 13, 2024	31.53	31.68	31.18	31.49	31.34	0.16%	493,004
Aug 12, 2024	31.77	31.87	31.30	31.44	31.29	-0.73%	582,314
Aug 9, 2024	31.50	31.83	31.48	31.67	31.52	0.51%	490,259
Aug 8, 2024	31.29	31.57	31.16	31.51	31.36	1.16%	1,184,430
Aug 7, 2024	31.63	31.82	30.99	31.15	31.00	-0.38%	1,089,619
Aug 6, 2024	31.65	31.87	31.22	31.27	31.12	-1.17%	1,580,950
Aug 5, 2024	31.50	31.65	30.48	31.64	31.49	-2.47%	782,829
Aug 2, 2024	33.07	33.33	32.02	32.44	32.28	-4.00%	1,184,214
Aug 1, 2024	34.93	35.45	33.39	33.79	33.62	-3.07%	1,384,793
Jul 31, 2024	34.28	35.23	33.99	34.86	34.69	1.57%	1,045,640
Jul 30, 2024	32.00	34.69	31.76	34.32	34.15	10.71%	1,374,021
Jul 29, 2024	31.20	31.30	30.97	31.00	30.85	-0.55%	686,800
Jul 26, 2024	30.96	31.27	30.92	31.17	31.02	1.37%	463,241
Jul 25, 2024	30.54	31.25	30.44	30.75	30.60	1.38%	720,532
Jul 24, 2024	30.68	31.07	30.32	30.33	30.18	-1.43%	578,928
Jul 23, 2024	30.31	30.95	30.31	30.77	30.62	1.08%	699,823
Jul 22, 2024	29.87	30.46	29.73	30.44	30.29	2.35%	645,498
Jul 19, 2024	29.82	29.86	29.52	29.74	29.59	-0.27%	635,591
Jul 18, 2024	29.91	30.69	29.74	29.82	29.67	-1.00%	588,715
Jul 17, 2024	30.25	30.70	30.09	30.12	29.97	-0.56%	876,465
Jul 16, 2024	29.49	30.33	29.49	30.29	30.14	3.06%	912,952
Jul 15, 2024	29.28	29.73	29.28	29.39	29.25	1.07%	793,739
Jul 12, 2024	29.00	29.28	28.96	29.08	28.94	0.69%	726,182
Jul 11, 2024	28.50	29.00	28.41	28.88	28.74	2.30%	739,662
Jul 10, 2024	28.09	28.35	28.01	28.23	28.09	1.00%	520,097
Jul 9, 2024	27.72	28.24	27.72	27.95	27.81	0.72%	701,551
Jul 8, 2024	27.89	28.19	27.74	27.75	27.61	0.14%	747,258
Jul 5, 2024	27.78	27.89	27.60	27.71	27.57	-0.61%	400,153