CNO Financial Group, Inc. (CNO)
NYSE: CNO · Real-Time Price · USD
37.79
+0.10 (0.27%)
At close: May 9, 2025, 4:00 PM
37.79
0.00 (0.00%)
After-hours: May 9, 2025, 7:00 PM EDT
CNO Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |