CNO Financial Group, Inc. (CNO)
NYSE: CNO · Real-Time Price · USD
41.48
-0.79 (-1.87%)
At close: Mar 28, 2025, 4:00 PM
41.22
-0.26 (-0.62%)
After-hours: Mar 28, 2025, 8:00 PM EDT
CNO Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 40.57 | 41.59 | 40.57 | 41.27 | 41.27 | 1.33% | 943,557 |
| Mar 18, 2025 | 41.14 | 41.59 | 40.69 | 40.73 | 40.73 | -1.55% | 948,180 |
| Mar 17, 2025 | 40.15 | 41.47 | 40.02 | 41.37 | 41.37 | 3.30% | 926,933 |
| Mar 14, 2025 | 39.15 | 40.11 | 38.99 | 40.05 | 40.05 | 3.25% | 499,298 |
| Mar 13, 2025 | 39.37 | 39.66 | 38.72 | 38.79 | 38.79 | -0.79% | 425,532 |
| Mar 12, 2025 | 39.41 | 39.47 | 38.77 | 39.10 | 39.10 | 0.46% | 553,759 |
| Mar 11, 2025 | 38.59 | 39.48 | 38.20 | 38.92 | 38.92 | 0.80% | 742,981 |
| Mar 10, 2025 | 38.66 | 39.14 | 38.22 | 38.61 | 38.61 | -2.55% | 677,622 |
| Mar 7, 2025 | 39.44 | 39.93 | 38.68 | 39.62 | 39.46 | -0.20% | 612,872 |
| Mar 6, 2025 | 40.39 | 40.52 | 39.62 | 39.70 | 39.54 | -2.55% | 607,057 |
| Mar 5, 2025 | 40.19 | 41.06 | 40.00 | 40.74 | 40.57 | 1.44% | 857,293 |
| Mar 4, 2025 | 41.21 | 41.33 | 39.71 | 40.16 | 39.99 | -3.74% | 763,258 |
| Mar 3, 2025 | 41.79 | 42.41 | 41.40 | 41.72 | 41.55 | 0.07% | 770,494 |
| Feb 28, 2025 | 41.41 | 41.78 | 41.03 | 41.69 | 41.52 | 1.02% | 768,233 |
| Feb 27, 2025 | 41.07 | 41.71 | 41.06 | 41.27 | 41.10 | 1.00% | 615,341 |
| Feb 26, 2025 | 40.11 | 41.00 | 40.05 | 40.86 | 40.69 | 1.54% | 681,290 |
| Feb 25, 2025 | 40.50 | 40.72 | 40.05 | 40.24 | 40.07 | 0.25% | 677,369 |
| Feb 24, 2025 | 40.07 | 40.45 | 39.84 | 40.14 | 39.97 | 0.88% | 682,774 |
| Feb 21, 2025 | 41.00 | 41.00 | 39.65 | 39.79 | 39.63 | -2.02% | 602,244 |
| Feb 20, 2025 | 41.19 | 41.37 | 40.27 | 40.61 | 40.44 | -2.14% | 552,220 |
| Feb 19, 2025 | 41.53 | 41.80 | 41.20 | 41.50 | 41.33 | -0.46% | 587,941 |
| Feb 18, 2025 | 41.46 | 41.81 | 41.25 | 41.69 | 41.52 | 0.65% | 738,855 |
| Feb 14, 2025 | 41.53 | 42.02 | 41.38 | 41.42 | 41.25 | -0.19% | 837,643 |
| Feb 13, 2025 | 41.33 | 41.60 | 40.78 | 41.50 | 41.33 | 2.24% | 707,482 |
| Feb 12, 2025 | 40.87 | 41.08 | 40.44 | 40.59 | 40.42 | -0.98% | 560,544 |
| Feb 11, 2025 | 41.10 | 41.48 | 40.93 | 40.99 | 40.82 | -0.41% | 694,938 |
| Feb 10, 2025 | 41.00 | 41.47 | 40.72 | 41.16 | 40.99 | 0.19% | 707,432 |
| Feb 7, 2025 | 40.29 | 41.54 | 39.56 | 41.08 | 40.91 | 2.65% | 864,024 |
| Feb 6, 2025 | 40.20 | 40.26 | 39.52 | 40.02 | 39.86 | -0.10% | 579,546 |
| Feb 5, 2025 | 39.50 | 40.08 | 39.41 | 40.06 | 39.90 | 1.70% | 645,784 |
| Feb 4, 2025 | 39.25 | 39.96 | 39.25 | 39.39 | 39.23 | -0.03% | 484,121 |
| Feb 3, 2025 | 39.14 | 39.70 | 38.99 | 39.40 | 39.24 | -1.35% | 604,071 |
| Jan 31, 2025 | 39.94 | 40.55 | 39.82 | 39.94 | 39.78 | -0.50% | 553,362 |
| Jan 30, 2025 | 40.34 | 40.63 | 39.97 | 40.14 | 39.97 | 0.55% | 492,038 |
| Jan 29, 2025 | 39.44 | 40.45 | 39.44 | 39.92 | 39.76 | 0.33% | 347,592 |
| Jan 28, 2025 | 39.14 | 40.31 | 39.14 | 39.79 | 39.63 | 0.99% | 361,637 |
| Jan 27, 2025 | 39.00 | 39.53 | 38.94 | 39.40 | 39.24 | 1.39% | 410,516 |
| Jan 24, 2025 | 38.71 | 39.12 | 38.69 | 38.86 | 38.70 | 0.05% | 444,509 |
| Jan 23, 2025 | 38.95 | 39.22 | 38.76 | 38.84 | 38.68 | -0.59% | 503,641 |
| Jan 22, 2025 | 39.19 | 39.24 | 38.82 | 39.07 | 38.91 | -0.53% | 444,926 |
| Jan 21, 2025 | 38.91 | 39.38 | 38.86 | 39.28 | 39.12 | 1.29% | 394,898 |
| Jan 17, 2025 | 38.78 | 39.00 | 38.71 | 38.78 | 38.62 | 0.54% | 356,784 |
| Jan 16, 2025 | 38.22 | 38.69 | 38.19 | 38.57 | 38.41 | 0.76% | 442,410 |