CNO Financial Group, Inc. (CNO)
NYSE: CNO · Real-Time Price · USD
39.25
-0.31 (-0.78%)
At close: Sep 12, 2025, 4:00 PM EDT
39.25
0.00 (0.00%)
After-hours: Sep 12, 2025, 7:00 PM EDT
CNO Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 39.28 | 39.58 | 39.18 | 39.25 | 39.25 | -0.78% | 621,445 |
| Sep 11, 2025 | 39.18 | 39.56 | 39.07 | 39.56 | 39.56 | 0.84% | 763,356 |
| Sep 10, 2025 | 39.33 | 39.44 | 38.94 | 39.23 | 39.23 | -0.33% | 601,978 |
| Sep 9, 2025 | 39.75 | 39.88 | 39.29 | 39.36 | 39.19 | -0.88% | 668,114 |
| Sep 8, 2025 | 39.74 | 39.78 | 38.99 | 39.71 | 39.54 | -0.08% | 623,094 |
| Sep 5, 2025 | 40.43 | 40.67 | 39.51 | 39.74 | 39.57 | -1.66% | 617,872 |
| Sep 4, 2025 | 40.00 | 40.41 | 39.82 | 40.41 | 40.24 | 1.56% | 700,835 |
| Sep 3, 2025 | 38.91 | 39.82 | 38.91 | 39.79 | 39.62 | 1.66% | 678,808 |
| Sep 2, 2025 | 39.01 | 39.18 | 38.66 | 39.14 | 38.97 | -0.84% | 496,047 |
| Aug 29, 2025 | 39.53 | 39.82 | 39.38 | 39.47 | 39.30 | 0.13% | 733,875 |
| Aug 28, 2025 | 39.81 | 39.81 | 39.14 | 39.42 | 39.25 | -0.48% | 409,867 |
| Aug 27, 2025 | 39.08 | 39.77 | 39.08 | 39.61 | 39.44 | 0.92% | 602,246 |
| Aug 26, 2025 | 38.77 | 39.28 | 38.73 | 39.25 | 39.08 | 0.64% | 880,880 |
| Aug 25, 2025 | 39.43 | 39.58 | 38.97 | 39.00 | 38.83 | -1.56% | 491,886 |
| Aug 22, 2025 | 39.03 | 39.81 | 38.72 | 39.62 | 39.45 | 2.46% | 658,291 |
| Aug 21, 2025 | 38.46 | 38.79 | 38.29 | 38.67 | 38.50 | -0.08% | 644,089 |
| Aug 20, 2025 | 38.23 | 38.96 | 38.21 | 38.70 | 38.53 | 2.06% | 986,239 |
| Aug 19, 2025 | 37.75 | 38.30 | 37.75 | 37.92 | 37.76 | 0.40% | 502,819 |
| Aug 18, 2025 | 37.47 | 37.78 | 37.36 | 37.77 | 37.61 | 0.40% | 613,700 |
| Aug 15, 2025 | 38.24 | 38.24 | 37.50 | 37.62 | 37.46 | -1.21% | 643,942 |
| Aug 14, 2025 | 38.17 | 38.17 | 37.75 | 38.08 | 37.92 | -0.60% | 455,217 |
| Aug 13, 2025 | 37.94 | 38.32 | 37.77 | 38.31 | 38.15 | 1.56% | 673,583 |
| Aug 12, 2025 | 37.38 | 37.77 | 37.27 | 37.72 | 37.56 | 1.86% | 498,178 |
| Aug 11, 2025 | 36.70 | 37.29 | 36.68 | 37.03 | 36.87 | 1.45% | 545,422 |
| Aug 8, 2025 | 36.15 | 36.71 | 36.05 | 36.50 | 36.34 | 1.56% | 595,172 |
| Aug 7, 2025 | 36.83 | 36.84 | 35.81 | 35.94 | 35.79 | -2.55% | 440,845 |
| Aug 6, 2025 | 36.37 | 37.10 | 36.35 | 36.88 | 36.72 | 1.77% | 665,653 |
| Aug 5, 2025 | 36.00 | 36.30 | 35.57 | 36.24 | 36.08 | 1.12% | 693,487 |
| Aug 4, 2025 | 35.63 | 35.91 | 35.53 | 35.84 | 35.69 | 0.99% | 670,906 |
| Aug 1, 2025 | 36.33 | 36.47 | 35.24 | 35.49 | 35.34 | -3.66% | 811,412 |
| Jul 31, 2025 | 35.82 | 37.12 | 35.82 | 36.84 | 36.68 | 2.16% | 1,026,808 |
| Jul 30, 2025 | 36.99 | 37.10 | 35.88 | 36.06 | 35.90 | -2.49% | 1,177,790 |
| Jul 29, 2025 | 37.80 | 38.19 | 36.94 | 36.98 | 36.82 | -1.60% | 1,764,194 |
| Jul 28, 2025 | 37.81 | 37.98 | 37.31 | 37.58 | 37.42 | -0.63% | 1,049,035 |
| Jul 25, 2025 | 37.45 | 37.83 | 37.28 | 37.82 | 37.66 | 1.20% | 658,913 |
| Jul 24, 2025 | 37.32 | 37.61 | 37.17 | 37.37 | 37.21 | -0.37% | 802,196 |
| Jul 23, 2025 | 37.89 | 37.99 | 37.44 | 37.51 | 37.35 | -0.29% | 753,534 |
| Jul 22, 2025 | 37.14 | 37.72 | 37.00 | 37.62 | 37.46 | 1.29% | 748,112 |
| Jul 21, 2025 | 37.66 | 37.90 | 37.07 | 37.14 | 36.98 | -1.46% | 605,768 |
| Jul 18, 2025 | 37.62 | 37.92 | 37.53 | 37.69 | 37.53 | 0.24% | 678,408 |
| Jul 17, 2025 | 36.48 | 37.65 | 36.48 | 37.60 | 37.44 | 2.48% | 930,185 |
| Jul 16, 2025 | 36.48 | 36.85 | 36.15 | 36.69 | 36.53 | 1.49% | 683,152 |
| Jul 15, 2025 | 37.00 | 37.15 | 36.11 | 36.15 | 35.99 | -2.51% | 752,863 |
| Jul 14, 2025 | 36.18 | 37.14 | 36.18 | 37.08 | 36.92 | 2.06% | 757,789 |
| Jul 11, 2025 | 36.70 | 36.72 | 36.25 | 36.33 | 36.17 | -1.65% | 513,214 |
| Jul 10, 2025 | 36.78 | 37.06 | 36.62 | 36.94 | 36.78 | 0.52% | 827,844 |
| Jul 9, 2025 | 37.80 | 37.90 | 36.60 | 36.75 | 36.59 | -2.10% | 631,787 |
| Jul 8, 2025 | 37.47 | 38.01 | 37.40 | 37.54 | 37.38 | 0.13% | 912,197 |
| Jul 7, 2025 | 38.05 | 38.35 | 37.34 | 37.49 | 37.33 | -2.04% | 601,987 |
| Jul 3, 2025 | 38.14 | 38.38 | 37.95 | 38.27 | 38.11 | 1.08% | 418,197 |