CNO Financial Group, Inc. (CNO)
NYSE: CNO · Real-Time Price · USD
41.31
+1.72 (4.34%)
At close: Nov 4, 2025, 4:00 PM EST
41.31
0.00 (0.00%)
After-hours: Nov 4, 2025, 4:10 PM EST
CNO Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 40.55 | 42.00 | 39.19 | 41.32 | - | 4.37% | 333,780 |
| Nov 3, 2025 | 39.88 | 39.88 | 39.28 | 39.59 | 39.59 | -1.07% | 583,985 |
| Oct 31, 2025 | 39.75 | 40.07 | 39.53 | 40.02 | 40.02 | 0.28% | 560,204 |
| Oct 30, 2025 | 39.90 | 40.62 | 39.88 | 39.91 | 39.91 | 0.10% | 478,162 |
| Oct 29, 2025 | 39.88 | 40.32 | 39.62 | 39.87 | 39.87 | -0.89% | 609,053 |
| Oct 28, 2025 | 40.12 | 40.25 | 39.73 | 40.23 | 40.23 | 0.12% | 527,943 |
| Oct 27, 2025 | 40.29 | 40.49 | 39.87 | 40.18 | 40.18 | 0.15% | 460,866 |
| Oct 24, 2025 | 40.00 | 40.34 | 39.94 | 40.12 | 40.12 | 0.73% | 552,940 |
| Oct 23, 2025 | 39.47 | 40.02 | 39.35 | 39.83 | 39.83 | 0.81% | 395,955 |
| Oct 22, 2025 | 39.79 | 39.91 | 39.01 | 39.51 | 39.51 | -0.25% | 618,304 |
| Oct 21, 2025 | 39.42 | 39.94 | 39.39 | 39.61 | 39.61 | 0.28% | 355,637 |
| Oct 20, 2025 | 39.08 | 39.62 | 39.03 | 39.50 | 39.50 | 1.39% | 302,943 |
| Oct 17, 2025 | 38.53 | 38.96 | 38.35 | 38.96 | 38.96 | 1.22% | 549,968 |
| Oct 16, 2025 | 39.01 | 39.12 | 38.22 | 38.49 | 38.49 | -2.43% | 483,499 |
| Oct 15, 2025 | 40.09 | 40.29 | 39.30 | 39.45 | 39.45 | -1.55% | 471,380 |
| Oct 14, 2025 | 38.84 | 40.16 | 38.84 | 40.07 | 40.07 | 1.70% | 468,338 |
| Oct 13, 2025 | 39.51 | 39.81 | 39.19 | 39.40 | 39.40 | 0.31% | 379,146 |
| 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 |