CNO Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2025	38.70	38.79	37.57	37.86	37.86	-2.22%	794,496
Jul 1, 2025	38.32	39.02	38.27	38.72	38.72	0.36%	744,555
Jun 30, 2025	38.56	38.71	38.40	38.58	38.58	0.34%	712,754
Jun 27, 2025	38.43	38.76	38.20	38.45	38.45	0.37%	967,697
Jun 26, 2025	37.64	38.32	37.51	38.31	38.31	2.27%	512,758
Jun 25, 2025	37.69	37.69	37.22	37.46	37.46	-0.56%	712,570
Jun 24, 2025	38.64	38.64	37.65	37.67	37.67	-1.34%	720,747
Jun 23, 2025	37.49	38.20	37.23	38.18	38.18	1.79%	667,155
Jun 20, 2025	37.38	37.65	37.15	37.51	37.51	1.21%	2,248,601
Jun 18, 2025	36.82	37.54	36.82	37.06	37.06	0.41%	770,044
Jun 17, 2025	36.83	37.16	36.59	36.91	36.91	-0.70%	761,590
Jun 16, 2025	37.15	37.58	37.03	37.17	37.17	0.79%	723,541
Jun 13, 2025	37.12	37.38	36.70	36.88	36.88	-2.07%	622,231
Jun 12, 2025	37.07	37.71	36.71	37.66	37.66	0.45%	559,981
Jun 11, 2025	37.87	38.20	37.36	37.49	37.49	-1.11%	1,017,433
Jun 10, 2025	37.88	38.28	37.76	37.91	37.91	-0.68%	620,367
Jun 9, 2025	38.68	39.00	37.71	38.17	38.00	-1.17%	718,715
Jun 6, 2025	38.45	38.68	38.18	38.62	38.45	2.01%	420,982
Jun 5, 2025	37.71	38.02	37.40	37.86	37.69	0.56%	581,074
Jun 4, 2025	38.21	38.35	37.63	37.65	37.48	-1.44%	372,342
Jun 3, 2025	37.88	38.28	37.35	38.20	38.03	0.79%	509,467
Jun 2, 2025	37.77	38.08	37.39	37.90	37.73	-0.16%	623,478
May 30, 2025	37.98	38.19	37.74	37.96	37.79	-0.34%	615,966
May 29, 2025	37.72	38.09	37.56	38.09	37.92	1.71%	454,375
May 28, 2025	38.04	38.19	37.40	37.45	37.28	-1.91%	604,033
May 27, 2025	37.50	38.23	37.24	38.18	38.01	2.80%	612,760
May 23, 2025	36.65	37.40	36.65	37.14	36.97	-0.35%	498,753
May 22, 2025	37.86	38.46	37.06	37.27	37.10	-1.35%	678,413
May 21, 2025	38.82	39.16	37.74	37.78	37.61	-3.70%	532,652
May 20, 2025	38.92	39.54	38.76	39.23	39.06	1.19%	858,589
May 19, 2025	38.44	38.90	38.43	38.77	38.60	0.26%	537,302
May 16, 2025	38.81	38.86	38.44	38.67	38.50	-0.21%	612,341
May 15, 2025	38.47	38.82	38.47	38.75	38.58	0.78%	546,307
May 14, 2025	38.62	38.71	38.18	38.45	38.28	-0.54%	652,736
May 13, 2025	38.81	39.15	38.64	38.66	38.49	0.08%	567,771
May 12, 2025	38.50	39.09	38.43	38.63	38.46	2.22%	767,977
May 9, 2025	37.88	38.10	37.63	37.79	37.62	0.27%	738,303
May 8, 2025	38.01	38.26	37.66	37.69	37.52	-0.11%	753,758
May 7, 2025	37.72	38.07	37.48	37.73	37.56	0.67%	732,326
May 6, 2025	37.07	37.70	37.07	37.48	37.31	0.35%	512,911
May 5, 2025	37.62	38.20	37.32	37.35	37.18	-2.20%	854,089
May 2, 2025	37.62	38.43	37.56	38.19	38.02	2.88%	732,305
May 1, 2025	37.70	38.08	36.98	37.12	36.95	-2.16%	1,209,336
Apr 30, 2025	37.21	38.06	36.65	37.94	37.77	-0.18%	1,276,793
Apr 29, 2025	37.35	38.68	36.61	38.01	37.84	-4.78%	1,868,296
Apr 28, 2025	39.57	40.21	39.36	39.92	39.74	0.86%	689,787
Apr 25, 2025	39.57	39.86	39.03	39.58	39.40	-0.45%	451,280
Apr 24, 2025	38.86	39.92	38.84	39.76	39.58	1.51%	501,508
Apr 23, 2025	39.50	40.42	39.00	39.17	39.00	1.40%	534,075
Apr 22, 2025	37.72	38.80	37.58	38.63	38.46	3.96%	454,827