CNO Financial Group, Inc. (CNO)
NYSE: CNO · Real-Time Price · USD
39.28
-0.82 (-2.04%)
Oct 10, 2025, 4:00 PM EDT - Market closed
CNO Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 39.59 | 40.10 | 39.00 | 39.28 | 39.28 | -2.04% | 773,812 |
| Oct 9, 2025 | 40.17 | 40.30 | 39.68 | 40.10 | 40.10 | 0.33% | 498,513 |
| Oct 8, 2025 | 40.07 | 40.07 | 39.61 | 39.97 | 39.97 | 0.38% | 515,439 |
| Oct 7, 2025 | 39.58 | 39.96 | 39.58 | 39.82 | 39.82 | 0.58% | 679,107 |
| Oct 6, 2025 | 39.63 | 39.95 | 39.39 | 39.59 | 39.59 | 0.03% | 426,006 |
| Oct 3, 2025 | 39.22 | 39.67 | 39.22 | 39.58 | 39.58 | 0.92% | 424,239 |
| Oct 2, 2025 | 38.95 | 39.33 | 38.84 | 39.22 | 39.22 | 0.15% | 430,991 |
| Oct 1, 2025 | 39.10 | 39.39 | 38.87 | 39.16 | 39.16 | -0.99% | 592,388 |
| Sep 30, 2025 | 39.45 | 39.77 | 39.15 | 39.55 | 39.55 | 0.08% | 637,102 |
| Sep 29, 2025 | 39.98 | 39.98 | 39.41 | 39.52 | 39.52 | -1.37% | 518,992 |
| Sep 26, 2025 | 39.44 | 40.14 | 39.44 | 40.07 | 40.07 | 1.78% | 514,029 |
| Sep 25, 2025 | 39.35 | 39.53 | 39.08 | 39.37 | 39.37 | -0.13% | 620,229 |
| Sep 24, 2025 | 39.70 | 39.98 | 39.27 | 39.42 | 39.42 | -0.66% | 889,556 |
| Sep 23, 2025 | 39.73 | 40.30 | 39.68 | 39.68 | 39.68 | -0.30% | 798,185 |
| Sep 22, 2025 | 39.43 | 39.88 | 39.29 | 39.80 | 39.80 | 0.51% | 1,019,694 |
| Sep 19, 2025 | 39.80 | 39.84 | 39.35 | 39.60 | 39.60 | 0.05% | 3,887,737 |
| Sep 18, 2025 | 39.00 | 39.75 | 38.99 | 39.58 | 39.58 | 1.41% | 941,434 |
| Sep 17, 2025 | 38.50 | 39.54 | 38.34 | 39.03 | 39.03 | 1.32% | 879,661 |
| Sep 16, 2025 | 39.25 | 39.50 | 38.32 | 38.52 | 38.52 | -2.23% | 799,345 |
| Sep 15, 2025 | 39.32 | 39.79 | 39.13 | 39.40 | 39.40 | 0.38% | 677,455 |
| Sep 12, 2025 | 39.28 | 39.58 | 39.18 | 39.25 | 39.25 | -0.78% | 749,509 |
| 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 |