CNO Financial Group, Inc. (CNO)
NYSE: CNO · Real-Time Price · USD
35.49
-1.35 (-3.66%)
Aug 1, 2025, 4:00 PM - Market closed

CNO Financial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202536.3336.4735.2435.4935.49-3.66%811,412
Jul 31, 202535.8237.1235.8236.8436.842.16%1,026,808
Jul 30, 202536.9937.1035.8836.0636.06-2.49%1,177,790
Jul 29, 202537.8038.1936.9436.9836.98-1.60%1,764,194
Jul 28, 202537.8137.9837.3137.5837.58-0.63%1,049,035
Jul 25, 202537.4537.8337.2837.8237.821.20%658,913
Jul 24, 202537.3237.6137.1737.3737.37-0.37%802,196
Jul 23, 202537.8937.9937.4437.5137.51-0.29%753,534
Jul 22, 202537.1437.7237.0037.6237.621.29%748,112
Jul 21, 202537.6637.9037.0737.1437.14-1.46%605,768
Jul 18, 202537.6237.9237.5337.6937.690.24%678,408
Jul 17, 202536.4837.6536.4837.6037.602.48%930,185
Jul 16, 202536.4836.8536.1536.6936.691.49%683,152
Jul 15, 202537.0037.1536.1136.1536.15-2.51%752,863
Jul 14, 202536.1837.1436.1837.0837.082.06%757,789
Jul 11, 202536.7036.7236.2536.3336.33-1.65%513,214
Jul 10, 202536.7837.0636.6236.9436.940.52%827,844
Jul 9, 202537.8037.9036.6036.7536.75-2.10%631,787
Jul 8, 202537.4738.0137.4037.5437.540.13%912,197
Jul 7, 202538.0538.3537.3437.4937.49-2.04%601,987
Jul 3, 202538.1438.3837.9538.2738.271.08%418,197
Jul 2, 202538.7038.7937.5737.8637.86-2.22%794,496
Jul 1, 202538.3239.0238.2738.7238.720.36%744,555
Jun 30, 202538.5638.7138.4038.5838.580.34%712,754
Jun 27, 202538.4338.7638.2038.4538.450.37%967,697
Jun 26, 202537.6438.3237.5138.3138.312.27%512,758
Jun 25, 202537.6937.6937.2237.4637.46-0.56%712,570
Jun 24, 202538.6438.6437.6537.6737.67-1.34%720,747
Jun 23, 202537.4938.2037.2338.1838.181.79%667,155
Jun 20, 202537.3837.6537.1537.5137.511.21%2,248,601
Jun 18, 202536.8237.5436.8237.0637.060.41%770,044
Jun 17, 202536.8337.1636.5936.9136.91-0.70%761,590
Jun 16, 202537.1537.5837.0337.1737.170.79%723,541
Jun 13, 202537.1237.3836.7036.8836.88-2.07%622,231
Jun 12, 202537.0737.7136.7137.6637.660.45%559,981
Jun 11, 202537.8738.2037.3637.4937.49-1.11%1,017,433
Jun 10, 202537.8838.2837.7637.9137.91-0.68%620,367
Jun 9, 202538.6839.0037.7138.1738.00-1.17%718,715
Jun 6, 202538.4538.6838.1838.6238.452.01%420,982
Jun 5, 202537.7138.0237.4037.8637.690.56%581,074
Jun 4, 202538.2138.3537.6337.6537.48-1.44%372,342
Jun 3, 202537.8838.2837.3538.2038.030.79%509,467
Jun 2, 202537.7738.0837.3937.9037.73-0.16%623,478
May 30, 202537.9838.1937.7437.9637.79-0.34%615,966
May 29, 202537.7238.0937.5638.0937.921.71%454,375
May 28, 202538.0438.1937.4037.4537.28-1.91%604,033
May 27, 202537.5038.2337.2438.1838.012.80%612,760
May 23, 202536.6537.4036.6537.1436.97-0.35%498,753
May 22, 202537.8638.4637.0637.2737.10-1.35%678,413
May 21, 202538.8239.1637.7437.7837.61-3.70%532,652