CNO Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	40.77	40.81	39.49	39.55	39.55	-3.44%	576,796
Mar 26, 2026	40.53	41.05	40.53	40.96	40.96	0.86%	619,452
Mar 25, 2026	41.06	41.20	40.36	40.61	40.61	-0.05%	790,305
Mar 24, 2026	40.24	40.99	40.24	40.63	40.63	0.22%	598,757
Mar 23, 2026	40.80	41.24	39.99	40.54	40.54	2.01%	649,509
Mar 20, 2026	39.96	39.96	39.28	39.74	39.74	-0.43%	1,681,830
Mar 19, 2026	40.00	40.39	39.53	39.91	39.91	-0.67%	623,902
Mar 18, 2026	40.27	40.78	40.10	40.18	40.18	-1.69%	735,159
Mar 17, 2026	40.65	41.26	40.61	40.87	40.87	1.16%	454,298
Mar 16, 2026	40.34	41.03	40.12	40.40	40.40	1.33%	537,122
Mar 13, 2026	40.15	40.26	39.34	39.87	39.87	0.25%	620,338
Mar 12, 2026	39.29	39.95	38.99	39.77	39.77	-0.40%	566,459
Mar 11, 2026	40.02	40.61	39.48	39.93	39.93	-1.67%	556,023
Mar 10, 2026	40.75	41.44	40.18	40.61	40.61	-1.36%	488,731
Mar 9, 2026	41.06	41.37	39.92	41.17	41.00	-0.89%	534,536
Mar 6, 2026	41.43	41.61	40.59	41.54	41.37	-1.45%	538,289
Mar 5, 2026	41.98	42.42	41.80	42.15	41.98	-1.01%	526,886
Mar 4, 2026	42.34	42.70	41.87	42.58	42.40	0.92%	504,314
Mar 3, 2026	41.69	42.21	40.42	42.19	42.02	-0.78%	602,577
Mar 2, 2026	41.29	43.07	41.22	42.52	42.34	1.70%	745,925
Feb 27, 2026	42.61	42.71	41.50	41.81	41.64	-2.93%	1,045,083
Feb 26, 2026	42.69	43.31	42.52	43.07	42.89	1.77%	569,341
Feb 25, 2026	41.89	42.40	41.39	42.32	42.15	1.68%	472,939
Feb 24, 2026	41.16	41.77	40.61	41.62	41.45	0.85%	814,961
Feb 23, 2026	43.02	43.33	41.23	41.27	41.10	-4.51%	711,901
Feb 20, 2026	42.69	43.24	42.29	43.22	43.04	1.50%	631,815
Feb 19, 2026	42.96	43.05	42.26	42.58	42.40	-1.07%	696,467
Feb 18, 2026	43.28	43.37	42.85	43.04	42.86	-0.19%	850,597
Feb 17, 2026	43.48	43.83	42.91	43.12	42.94	0.14%	1,147,217
Feb 13, 2026	42.98	43.77	42.80	43.06	42.88	-0.32%	595,290
Feb 12, 2026	43.38	43.80	42.27	43.20	43.02	0.28%	747,557
Feb 11, 2026	43.22	43.58	42.48	43.08	42.90	0.07%	483,220
Feb 10, 2026	42.60	43.22	42.39	43.05	42.87	0.80%	741,003
Feb 9, 2026	44.33	44.86	42.52	42.71	42.53	-4.32%	952,393
Feb 6, 2026	43.56	44.84	43.08	44.64	44.46	5.51%	1,172,065
Feb 5, 2026	42.61	43.46	42.19	42.31	42.14	-0.52%	1,061,349
Feb 4, 2026	42.38	42.69	41.66	42.53	42.35	0.52%	743,923
Feb 3, 2026	42.47	43.45	42.16	42.31	42.14	-1.14%	802,251
Feb 2, 2026	42.33	42.86	41.99	42.80	42.62	1.78%	624,191
Jan 30, 2026	41.44	42.19	41.44	42.05	41.88	0.57%	778,192
Jan 29, 2026	41.34	41.85	41.17	41.81	41.64	1.95%	635,421
Jan 28, 2026	40.91	41.26	40.64	41.01	40.84	-0.02%	555,133
Jan 27, 2026	41.23	41.31	40.70	41.02	40.85	-0.75%	387,540
Jan 26, 2026	40.90	41.42	40.80	41.33	41.16	1.60%	418,893
Jan 23, 2026	41.13	41.31	40.20	40.68	40.51	-1.93%	607,520
Jan 22, 2026	41.00	41.49	40.95	41.48	41.31	1.00%	643,699
Jan 21, 2026	40.56	41.46	40.56	41.07	40.90	1.51%	661,961
Jan 20, 2026	41.00	41.52	40.37	40.46	40.29	-2.60%	521,080
Jan 16, 2026	41.85	42.07	41.51	41.54	41.37	-1.33%	525,955
Jan 15, 2026	41.85	42.90	41.85	42.10	41.93	-0.78%	493,334