CNO Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	41.00	41.00	39.65	39.79	39.79	-2.02%	602,244
Feb 20, 2025	41.19	41.37	40.27	40.61	40.61	-2.14%	552,220
Feb 19, 2025	41.53	41.80	41.20	41.50	41.50	-0.46%	587,941
Feb 18, 2025	41.46	41.81	41.25	41.69	41.69	0.65%	738,855
Feb 14, 2025	41.53	42.02	41.38	41.42	41.42	-0.19%	837,643
Feb 13, 2025	41.33	41.60	40.78	41.50	41.50	2.24%	707,482
Feb 12, 2025	40.87	41.08	40.44	40.59	40.59	-0.98%	560,544
Feb 11, 2025	41.10	41.48	40.93	40.99	40.99	-0.41%	694,938
Feb 10, 2025	41.00	41.47	40.72	41.16	41.16	0.19%	707,432
Feb 7, 2025	40.29	41.54	39.56	41.08	41.08	2.65%	864,024
Feb 6, 2025	40.20	40.26	39.52	40.02	40.02	-0.10%	579,546
Feb 5, 2025	39.50	40.08	39.41	40.06	40.06	1.70%	645,784
Feb 4, 2025	39.25	39.96	39.25	39.39	39.39	-0.03%	484,121
Feb 3, 2025	39.14	39.70	38.99	39.40	39.40	-1.35%	604,071
Jan 31, 2025	39.94	40.55	39.82	39.94	39.94	-0.50%	553,362
Jan 30, 2025	40.34	40.63	39.97	40.14	40.14	0.55%	492,038
Jan 29, 2025	39.44	40.45	39.44	39.92	39.92	0.33%	347,592
Jan 28, 2025	39.14	40.31	39.14	39.79	39.79	0.99%	361,637
Jan 27, 2025	39.00	39.53	38.94	39.40	39.40	1.39%	410,516
Jan 24, 2025	38.71	39.12	38.69	38.86	38.86	0.05%	444,509
Jan 23, 2025	38.95	39.22	38.76	38.84	38.84	-0.59%	503,641
Jan 22, 2025	39.19	39.24	38.82	39.07	39.07	-0.53%	444,926
Jan 21, 2025	38.91	39.38	38.86	39.28	39.28	1.29%	394,898
Jan 17, 2025	38.78	39.00	38.71	38.78	38.78	0.54%	356,784
Jan 16, 2025	38.22	38.69	38.19	38.57	38.57	0.76%	442,410
Jan 15, 2025	38.56	38.62	38.17	38.28	38.28	1.78%	400,591
Jan 14, 2025	36.70	37.65	36.68	37.61	37.61	3.01%	510,334
Jan 13, 2025	35.74	36.57	35.71	36.51	36.51	1.44%	530,260
Jan 10, 2025	36.44	36.44	35.69	35.99	35.99	-3.07%	451,401
Jan 8, 2025	36.93	37.23	36.43	37.13	37.13	0.27%	544,086
Jan 7, 2025	37.33	37.48	36.80	37.03	37.03	-0.64%	611,389
Jan 6, 2025	37.52	37.94	37.19	37.27	37.27	-0.75%	429,490
Jan 3, 2025	37.22	37.64	36.97	37.55	37.55	1.10%	431,904
Jan 2, 2025	37.44	37.47	36.84	37.14	37.14	-0.19%	436,587
Dec 31, 2024	37.37	37.60	37.18	37.21	37.21	0.11%	443,898
Dec 30, 2024	36.93	37.47	36.69	37.17	37.17	-0.32%	424,192
Dec 27, 2024	37.24	37.79	36.96	37.29	37.29	-1.01%	349,621
Dec 26, 2024	37.10	37.76	37.06	37.67	37.67	1.45%	299,174
Dec 24, 2024	36.89	37.16	36.85	37.13	37.13	0.43%	360,625
Dec 23, 2024	36.41	37.01	36.40	36.97	36.97	0.52%	425,562
Dec 20, 2024	35.84	36.97	35.69	36.78	36.78	2.11%	1,833,632
Dec 19, 2024	36.25	36.54	35.86	36.02	36.02	0.73%	652,047
Dec 18, 2024	37.68	37.68	35.53	35.76	35.76	-4.69%	900,644
Dec 17, 2024	37.73	38.02	37.31	37.52	37.52	-1.99%	957,870
Dec 16, 2024	38.02	38.32	37.81	38.28	38.28	0.66%	654,715
Dec 13, 2024	38.25	38.43	37.95	38.03	38.03	-0.18%	444,454
Dec 12, 2024	38.46	38.77	37.87	38.10	38.10	-0.31%	576,531
Dec 11, 2024	38.22	38.43	37.88	38.22	38.22	1.11%	916,848
Dec 10, 2024	38.29	38.34	37.36	37.80	37.80	-1.95%	817,904
Dec 9, 2024	38.97	39.39	38.48	38.55	38.39	-1.08%	565,788
Dec 6, 2024	39.40	39.47	38.78	38.97	38.81	-0.92%	493,578
Dec 5, 2024	39.23	39.55	39.05	39.33	39.16	0.10%	659,272
Dec 4, 2024	39.23	39.37	38.70	39.29	39.12	0.23%	569,251
Dec 3, 2024	39.57	39.73	38.96	39.20	39.04	-0.41%	695,878
Dec 2, 2024	39.90	39.90	39.31	39.36	39.19	-1.35%	1,374,727
Nov 29, 2024	40.54	40.54	39.84	39.90	39.73	-0.65%	278,003
Nov 27, 2024	40.77	40.91	40.05	40.16	39.99	-0.84%	349,878
Nov 26, 2024	40.20	40.55	39.81	40.50	40.33	0.42%	607,429
Nov 25, 2024	40.14	40.78	40.14	40.33	40.16	1.05%	1,021,232
Nov 22, 2024	39.38	39.97	39.38	39.91	39.74	1.35%	509,230
Nov 21, 2024	39.25	39.64	39.13	39.38	39.21	1.42%	452,638
Nov 20, 2024	38.80	39.21	38.57	38.83	38.67	-0.33%	549,235
Nov 19, 2024	38.55	39.09	38.34	38.96	38.80	0.03%	581,632
Nov 18, 2024	39.00	39.23	38.89	38.95	38.79	-	546,557
Nov 15, 2024	39.23	39.42	38.62	38.95	38.79	-0.26%	500,790
Nov 14, 2024	39.33	39.50	38.74	39.05	38.89	-0.53%	693,866
Nov 13, 2024	39.50	39.74	39.24	39.26	39.10	-0.86%	712,131
Nov 12, 2024	39.87	40.29	39.49	39.60	39.43	-0.98%	607,555
Nov 11, 2024	39.39	40.21	39.34	39.99	39.82	3.01%	619,928
Nov 8, 2024	38.75	39.06	38.60	38.82	38.66	0.78%	572,360
Nov 7, 2024	39.28	39.33	38.48	38.52	38.36	-2.95%	1,058,563
Nov 6, 2024	38.01	39.81	37.80	39.69	39.52	10.77%	1,131,519
Nov 5, 2024	35.65	36.15	35.38	35.83	35.68	0.22%	649,499
Nov 4, 2024	35.98	36.36	35.65	35.75	35.60	-0.47%	803,465
Nov 1, 2024	34.68	36.95	34.68	35.92	35.77	4.42%	1,066,339
Oct 31, 2024	34.81	35.03	34.36	34.40	34.26	-1.88%	781,470
Oct 30, 2024	34.72	35.47	34.72	35.06	34.91	1.10%	330,515
Oct 29, 2024	34.51	34.91	34.51	34.68	34.53	-0.20%	613,269
Oct 28, 2024	34.45	35.03	34.45	34.75	34.60	1.40%	649,768
Oct 25, 2024	34.99	34.99	34.10	34.27	34.13	-1.61%	380,864
Oct 24, 2024	35.28	35.28	34.59	34.83	34.68	-0.77%	461,317
Oct 23, 2024	35.06	35.25	34.83	35.10	34.95	-0.43%	547,320
Oct 22, 2024	35.12	35.35	34.93	35.25	35.10	0.06%	650,362
Oct 21, 2024	36.02	36.13	35.17	35.23	35.08	-2.33%	691,257
Oct 18, 2024	36.57	36.57	36.05	36.07	35.92	-1.21%	489,641
Oct 17, 2024	36.47	36.65	36.23	36.51	36.36	0.69%	413,542
Oct 16, 2024	35.94	36.40	35.94	36.26	36.11	1.26%	403,932
Oct 15, 2024	35.39	36.34	35.39	35.81	35.66	1.19%	457,988
Oct 14, 2024	35.02	35.44	34.87	35.39	35.24	1.11%	406,255
Oct 11, 2024	34.52	35.13	34.42	35.00	34.85	2.22%	669,759
Oct 10, 2024	34.66	34.66	34.05	34.24	34.10	-0.32%	836,444
Oct 9, 2024	33.91	34.60	33.91	34.35	34.21	0.62%	821,347
Oct 8, 2024	34.24	34.24	33.97	34.14	34.00	0.41%	854,635
Oct 7, 2024	34.79	34.80	33.85	34.00	33.86	-2.77%	660,741
Oct 4, 2024	34.99	35.19	34.87	34.97	34.82	1.66%	519,442
Oct 3, 2024	34.39	34.68	34.19	34.40	34.26	-0.66%	438,433
Oct 2, 2024	34.30	34.72	34.07	34.63	34.48	0.79%	451,341
Oct 1, 2024	34.72	34.93	34.21	34.36	34.22	-2.11%	498,401
Sep 30, 2024	34.19	35.11	33.93	35.10	34.95	2.45%	751,481
Sep 27, 2024	34.61	34.78	34.12	34.26	34.12	-0.58%	809,462