CNO Financial Group, Inc. (CNO)
NYSE: CNO · Real-Time Price · USD
35.49
-1.35 (-3.66%)
Aug 1, 2025, 4:00 PM - Market closed
CNO Financial Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 36.33 | 36.47 | 35.24 | 35.49 | 35.49 | -3.66% | 811,412 |
Jul 31, 2025 | 35.82 | 37.12 | 35.82 | 36.84 | 36.84 | 2.16% | 1,026,808 |
Jul 30, 2025 | 36.99 | 37.10 | 35.88 | 36.06 | 36.06 | -2.49% | 1,177,790 |
Jul 29, 2025 | 37.80 | 38.19 | 36.94 | 36.98 | 36.98 | -1.60% | 1,764,194 |
Jul 28, 2025 | 37.81 | 37.98 | 37.31 | 37.58 | 37.58 | -0.63% | 1,049,035 |
Jul 25, 2025 | 37.45 | 37.83 | 37.28 | 37.82 | 37.82 | 1.20% | 658,913 |
Jul 24, 2025 | 37.32 | 37.61 | 37.17 | 37.37 | 37.37 | -0.37% | 802,196 |
Jul 23, 2025 | 37.89 | 37.99 | 37.44 | 37.51 | 37.51 | -0.29% | 753,534 |
Jul 22, 2025 | 37.14 | 37.72 | 37.00 | 37.62 | 37.62 | 1.29% | 748,112 |
Jul 21, 2025 | 37.66 | 37.90 | 37.07 | 37.14 | 37.14 | -1.46% | 605,768 |
Jul 18, 2025 | 37.62 | 37.92 | 37.53 | 37.69 | 37.69 | 0.24% | 678,408 |
Jul 17, 2025 | 36.48 | 37.65 | 36.48 | 37.60 | 37.60 | 2.48% | 930,185 |
Jul 16, 2025 | 36.48 | 36.85 | 36.15 | 36.69 | 36.69 | 1.49% | 683,152 |
Jul 15, 2025 | 37.00 | 37.15 | 36.11 | 36.15 | 36.15 | -2.51% | 752,863 |
Jul 14, 2025 | 36.18 | 37.14 | 36.18 | 37.08 | 37.08 | 2.06% | 757,789 |
Jul 11, 2025 | 36.70 | 36.72 | 36.25 | 36.33 | 36.33 | -1.65% | 513,214 |
Jul 10, 2025 | 36.78 | 37.06 | 36.62 | 36.94 | 36.94 | 0.52% | 827,844 |
Jul 9, 2025 | 37.80 | 37.90 | 36.60 | 36.75 | 36.75 | -2.10% | 631,787 |
Jul 8, 2025 | 37.47 | 38.01 | 37.40 | 37.54 | 37.54 | 0.13% | 912,197 |
Jul 7, 2025 | 38.05 | 38.35 | 37.34 | 37.49 | 37.49 | -2.04% | 601,987 |
Jul 3, 2025 | 38.14 | 38.38 | 37.95 | 38.27 | 38.27 | 1.08% | 418,197 |
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 |