CNO Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	41.23	41.31	40.70	41.02	41.02	-0.75%	387,537
Jan 26, 2026	40.90	41.42	40.80	41.33	41.33	1.60%	418,470
Jan 23, 2026	41.13	41.31	40.20	40.68	40.68	-1.93%	607,184
Jan 22, 2026	41.00	41.49	40.95	41.48	41.48	1.00%	643,699
Jan 21, 2026	40.56	41.46	40.56	41.07	41.07	1.51%	661,866
Jan 20, 2026	41.00	41.52	40.37	40.46	40.46	-2.60%	520,987
Jan 16, 2026	41.85	42.07	41.51	41.54	41.54	-1.33%	510,791
Jan 15, 2026	41.85	42.90	41.85	42.10	42.10	-0.78%	493,062
Jan 14, 2026	42.20	42.65	42.00	42.43	42.43	0.55%	498,979
Jan 13, 2026	42.92	43.20	42.00	42.20	42.20	-1.72%	557,733
Jan 12, 2026	43.18	43.54	42.93	42.94	42.94	-1.06%	518,983
Jan 9, 2026	43.80	44.13	43.37	43.40	43.40	-1.16%	415,792
Jan 8, 2026	43.38	44.19	43.38	43.91	43.91	1.39%	393,375
Jan 7, 2026	43.24	43.37	42.63	43.31	43.31	-	473,552
Jan 6, 2026	42.59	43.48	42.35	43.31	43.31	0.53%	607,188
Jan 5, 2026	41.87	43.55	41.77	43.08	43.08	2.09%	496,962
Jan 2, 2026	41.82	42.48	41.65	42.20	42.20	-0.64%	583,533
Dec 31, 2025	42.81	42.92	42.37	42.47	42.47	-0.75%	398,108
Dec 30, 2025	42.76	43.04	42.75	42.79	42.79	-0.12%	438,362
Dec 29, 2025	43.37	43.50	42.78	42.84	42.84	-1.04%	553,829
Dec 26, 2025	43.64	43.73	43.16	43.29	43.29	-0.71%	387,565
Dec 24, 2025	43.56	43.89	43.40	43.60	43.60	0.07%	289,491
Dec 23, 2025	43.87	44.01	43.54	43.57	43.57	0.21%	556,812
Dec 22, 2025	43.47	43.91	43.43	43.48	43.48	-0.16%	556,543
Dec 19, 2025	43.00	43.57	42.98	43.55	43.55	0.83%	1,506,352
Dec 18, 2025	43.02	43.37	42.83	43.19	43.19	0.28%	648,725
Dec 17, 2025	42.99	43.28	42.91	43.07	43.07	0.44%	768,830
Dec 16, 2025	43.01	43.31	42.73	42.88	42.88	0.02%	1,192,804
Dec 15, 2025	41.95	43.56	41.55	42.87	42.87	3.95%	2,155,793
Dec 12, 2025	41.40	41.40	41.05	41.24	41.24	0.24%	771,775
Dec 11, 2025	40.91	41.48	40.91	41.14	41.14	0.76%	697,414
Dec 10, 2025	39.81	41.00	39.81	40.83	40.83	2.00%	1,160,025
Dec 9, 2025	40.04	40.57	39.93	40.03	39.86	0.18%	853,157
Dec 8, 2025	40.14	40.14	39.38	39.96	39.79	-0.55%	731,425
Dec 5, 2025	40.41	40.47	40.07	40.18	40.01	-0.27%	687,248
Dec 4, 2025	40.44	40.71	40.14	40.29	40.12	-0.64%	519,897
Dec 3, 2025	40.17	40.57	40.10	40.55	40.38	1.15%	671,362
Dec 2, 2025	41.07	41.19	40.03	40.09	39.92	-1.69%	595,812
Dec 1, 2025	40.91	41.14	40.69	40.78	40.61	-0.37%	430,218
Nov 28, 2025	40.73	41.21	40.73	40.93	40.76	-0.61%	268,213
Nov 26, 2025	41.12	41.59	41.12	41.18	41.01	-	536,506
Nov 25, 2025	41.13	41.96	41.05	41.18	41.01	0.86%	913,780
Nov 24, 2025	40.27	41.02	40.15	40.83	40.66	0.94%	807,514
Nov 21, 2025	40.30	40.98	39.79	40.45	40.28	1.71%	829,573
Nov 20, 2025	40.13	40.59	39.49	39.77	39.60	0.25%	605,520
Nov 19, 2025	40.05	40.22	39.41	39.67	39.50	-1.10%	578,390
Nov 18, 2025	39.80	40.42	39.70	40.11	39.94	0.96%	516,725
Nov 17, 2025	41.10	41.23	39.69	39.73	39.56	-3.59%	444,703
Nov 14, 2025	41.17	41.48	40.67	41.21	41.03	-0.48%	488,401
Nov 13, 2025	41.55	41.83	41.25	41.41	41.23	-0.55%	579,678