CNO Financial Group, Inc. (CNO)
NYSE: CNO · Real-Time Price · USD
38.28
+0.67 (1.78%)
At close: Jan 15, 2025, 4:00 PM
38.00
-0.28 (-0.73%)
Pre-market: Jan 16, 2025, 6:45 AM EST
CNO Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 34.74 | 34.91 | 34.45 | 34.46 | 34.32 | -0.17% | 528,353 |
| Sep 25, 2024 | 34.75 | 34.75 | 34.41 | 34.52 | 34.37 | -0.43% | 756,266 |
| Sep 24, 2024 | 34.97 | 35.15 | 34.60 | 34.67 | 34.52 | -1.31% | 575,496 |
| Sep 23, 2024 | 35.31 | 35.63 | 35.08 | 35.13 | 34.98 | -0.62% | 888,401 |
| Sep 20, 2024 | 35.19 | 35.56 | 35.17 | 35.35 | 35.20 | -0.20% | 2,583,088 |
| Sep 19, 2024 | 35.25 | 35.54 | 34.92 | 35.42 | 35.27 | 1.81% | 1,623,834 |
| Sep 18, 2024 | 34.42 | 35.20 | 34.42 | 34.79 | 34.64 | 0.84% | 646,207 |
| Sep 17, 2024 | 34.22 | 34.82 | 34.00 | 34.50 | 34.36 | 1.59% | 581,676 |
| Sep 16, 2024 | 33.34 | 33.99 | 33.28 | 33.96 | 33.82 | 2.75% | 785,269 |
| Sep 13, 2024 | 32.98 | 33.21 | 32.87 | 33.05 | 32.91 | 1.23% | 455,770 |
| Sep 12, 2024 | 32.36 | 32.69 | 32.12 | 32.65 | 32.51 | 1.68% | 741,748 |
| Sep 11, 2024 | 32.15 | 32.17 | 31.40 | 32.11 | 31.98 | -0.99% | 896,070 |
| Sep 10, 2024 | 32.46 | 32.67 | 32.11 | 32.43 | 32.29 | -0.55% | 921,329 |
| Sep 9, 2024 | 33.01 | 33.09 | 32.51 | 32.61 | 32.31 | -0.97% | 932,420 |
| Sep 6, 2024 | 34.09 | 34.44 | 32.90 | 32.93 | 32.63 | -3.85% | 674,412 |
| Sep 5, 2024 | 34.70 | 34.70 | 33.77 | 34.25 | 33.94 | -0.67% | 638,555 |
| Sep 4, 2024 | 34.64 | 35.03 | 34.27 | 34.48 | 34.17 | -0.20% | 544,074 |
| Sep 3, 2024 | 34.67 | 35.19 | 34.46 | 34.55 | 34.24 | -1.06% | 1,044,065 |
| Aug 30, 2024 | 34.73 | 35.01 | 34.50 | 34.92 | 34.60 | 0.81% | 1,558,341 |
| Aug 29, 2024 | 34.55 | 34.86 | 34.22 | 34.64 | 34.33 | 0.76% | 502,914 |
| Aug 28, 2024 | 33.70 | 34.50 | 33.64 | 34.38 | 34.07 | 1.57% | 602,489 |
| Aug 27, 2024 | 33.88 | 33.98 | 33.66 | 33.85 | 33.54 | 0.03% | 429,463 |
| Aug 26, 2024 | 34.02 | 34.33 | 33.76 | 33.84 | 33.53 | -0.09% | 695,032 |
| Aug 23, 2024 | 33.08 | 33.92 | 33.02 | 33.87 | 33.56 | 3.29% | 706,106 |
| Aug 22, 2024 | 32.63 | 32.92 | 32.50 | 32.79 | 32.49 | 0.58% | 419,083 |