CNO Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	37.98	38.19	37.74	37.96	37.96	-0.34%	615,966
May 29, 2025	37.72	38.09	37.56	38.09	38.09	1.71%	454,375
May 28, 2025	38.04	38.19	37.40	37.45	37.45	-1.91%	604,033
May 27, 2025	37.50	38.23	37.24	38.18	38.18	2.80%	612,760
May 23, 2025	36.65	37.40	36.65	37.14	37.14	-0.35%	498,753
May 22, 2025	37.86	38.46	37.06	37.27	37.27	-1.35%	678,413
May 21, 2025	38.82	39.16	37.74	37.78	37.78	-3.70%	532,652
May 20, 2025	38.92	39.54	38.76	39.23	39.23	1.19%	858,589
May 19, 2025	38.44	38.90	38.43	38.77	38.77	0.26%	537,302
May 16, 2025	38.81	38.86	38.44	38.67	38.67	-0.21%	612,341
May 15, 2025	38.47	38.82	38.47	38.75	38.75	0.78%	546,307
May 14, 2025	38.62	38.71	38.18	38.45	38.45	-0.54%	652,736
May 13, 2025	38.81	39.15	38.64	38.66	38.66	0.08%	567,771
May 12, 2025	38.50	39.09	38.43	38.63	38.63	2.22%	767,977
May 9, 2025	37.88	38.10	37.63	37.79	37.79	0.27%	738,303
May 8, 2025	38.01	38.26	37.66	37.69	37.69	-0.11%	753,758
May 7, 2025	37.72	38.07	37.48	37.73	37.73	0.67%	732,326
May 6, 2025	37.07	37.70	37.07	37.48	37.48	0.35%	512,911
May 5, 2025	37.62	38.20	37.32	37.35	37.35	-2.20%	854,089
May 2, 2025	37.62	38.43	37.56	38.19	38.19	2.88%	732,305
May 1, 2025	37.70	38.08	36.98	37.12	37.12	-2.16%	1,209,336
Apr 30, 2025	37.21	38.06	36.65	37.94	37.94	-0.18%	1,276,793
Apr 29, 2025	37.35	38.68	36.61	38.01	38.01	-4.78%	1,868,296
Apr 28, 2025	39.57	40.21	39.36	39.92	39.92	0.86%	689,787
Apr 25, 2025	39.57	39.86	39.03	39.58	39.58	-0.45%	451,280
Apr 24, 2025	38.86	39.92	38.84	39.76	39.76	1.51%	501,508
Apr 23, 2025	39.50	40.42	39.00	39.17	39.17	1.40%	534,075
Apr 22, 2025	37.72	38.80	37.58	38.63	38.63	3.96%	454,827
Apr 21, 2025	38.02	38.29	36.79	37.16	37.16	-2.93%	471,911
Apr 17, 2025	38.24	38.85	38.24	38.28	38.28	0.53%	602,211
Apr 16, 2025	38.18	38.60	37.73	38.08	38.08	-0.21%	567,260
Apr 15, 2025	37.98	38.60	37.98	38.16	38.16	0.82%	521,915
Apr 14, 2025	37.45	38.28	37.02	37.85	37.85	2.88%	672,260
Apr 11, 2025	36.40	36.87	35.51	36.79	36.79	0.77%	820,900
Apr 10, 2025	38.00	38.41	36.19	36.51	36.51	-7.57%	1,244,580
Apr 9, 2025	35.67	39.90	35.51	39.50	39.50	9.36%	1,074,290
Apr 8, 2025	37.83	38.40	35.54	36.12	36.12	-0.22%	964,209
Apr 7, 2025	35.70	37.78	34.63	36.20	36.20	-1.63%	1,302,181
Apr 4, 2025	37.73	38.08	35.91	36.80	36.80	-6.98%	1,226,053
Apr 3, 2025	40.38	41.03	39.47	39.56	39.56	-6.63%	657,198
Apr 2, 2025	41.36	42.51	41.36	42.37	42.37	0.93%	505,908
Apr 1, 2025	41.39	42.23	41.18	41.98	41.98	0.79%	705,072
Mar 31, 2025	41.21	42.05	40.99	41.65	41.65	0.41%	891,113
Mar 28, 2025	42.18	42.35	41.15	41.48	41.48	-1.87%	704,562
Mar 27, 2025	42.35	42.45	41.81	42.27	42.27	-0.17%	561,231
Mar 26, 2025	42.56	43.20	42.26	42.34	42.34	0.19%	666,120
Mar 25, 2025	42.26	42.77	41.88	42.26	42.26	0.12%	632,553
Mar 24, 2025	41.63	42.31	41.52	42.21	42.21	2.98%	741,917
Mar 21, 2025	40.91	41.25	40.51	40.99	40.99	-0.56%	3,744,543
Mar 20, 2025	40.71	41.70	40.71	41.22	41.22	-0.12%	649,240