CNO Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	45.98	46.33	45.08	46.17	46.17	1.07%	727,978
May 11, 2026	46.16	46.27	45.48	45.68	45.68	-0.74%	820,207
May 8, 2026	45.94	46.16	45.53	46.02	46.02	0.26%	529,694
May 7, 2026	45.92	46.33	45.62	45.90	45.90	0.42%	1,014,652
May 6, 2026	45.76	46.19	45.55	45.71	45.71	0.42%	1,180,172
May 5, 2026	45.70	45.99	45.29	45.52	45.52	-0.31%	680,829
May 4, 2026	44.39	45.68	44.36	45.66	45.66	2.31%	740,736
May 1, 2026	43.95	44.65	43.24	44.63	44.63	0.40%	1,000,080
Apr 30, 2026	44.19	44.77	44.12	44.45	44.45	-0.47%	627,450
Apr 29, 2026	44.43	44.91	44.42	44.66	44.66	0.20%	990,277
Apr 28, 2026	44.78	44.94	44.37	44.57	44.57	0.59%	402,861
Apr 27, 2026	43.60	44.47	43.60	44.31	44.31	1.37%	457,036
Apr 24, 2026	44.04	44.07	43.52	43.71	43.71	-0.09%	492,092
Apr 23, 2026	43.51	44.20	43.31	43.75	43.75	0.64%	405,408
Apr 22, 2026	43.61	43.66	42.95	43.47	43.47	-0.32%	496,080
Apr 21, 2026	43.94	44.28	43.45	43.61	43.61	-0.75%	532,545
Apr 20, 2026	43.52	44.20	43.52	43.94	43.94	0.71%	345,633
Apr 17, 2026	43.31	44.50	43.16	43.63	43.63	1.51%	773,990
Apr 16, 2026	43.22	43.56	42.69	42.98	42.98	-0.44%	431,292
Apr 15, 2026	42.93	43.46	42.35	43.17	43.17	0.72%	765,879
Apr 14, 2026	42.59	43.10	42.47	42.86	42.86	0.47%	553,802
Apr 13, 2026	41.88	42.80	41.76	42.66	42.66	0.97%	460,257
Apr 10, 2026	42.11	42.32	41.45	42.25	42.25	0.33%	465,902
Apr 9, 2026	42.35	42.89	42.08	42.11	42.11	-1.54%	757,271
Apr 8, 2026	41.90	43.06	41.90	42.77	42.77	2.57%	1,018,220
Apr 7, 2026	41.43	41.88	41.01	41.70	41.70	0.24%	706,498
Apr 6, 2026	41.07	41.65	40.90	41.60	41.60	1.07%	527,556
Apr 2, 2026	40.72	41.31	40.37	41.16	41.16	0.19%	485,548
Apr 1, 2026	41.17	41.78	41.06	41.08	41.08	0.05%	529,985
Mar 31, 2026	40.73	41.23	40.13	41.06	41.06	2.19%	588,387
Mar 30, 2026	39.81	40.49	39.61	40.18	40.18	1.59%	526,571
Mar 27, 2026	40.77	40.81	39.49	39.55	39.55	-3.44%	576,796
Mar 26, 2026	40.53	41.05	40.53	40.96	40.96	0.86%	619,452
Mar 25, 2026	41.06	41.20	40.36	40.61	40.61	-0.05%	790,305
Mar 24, 2026	40.24	40.99	40.24	40.63	40.63	0.22%	598,757
Mar 23, 2026	40.80	41.24	39.99	40.54	40.54	2.01%	649,509
Mar 20, 2026	39.96	39.96	39.28	39.74	39.74	-0.43%	1,681,830
Mar 19, 2026	40.00	40.39	39.53	39.91	39.91	-0.67%	623,902
Mar 18, 2026	40.27	40.78	40.10	40.18	40.18	-1.69%	735,159
Mar 17, 2026	40.65	41.26	40.61	40.87	40.87	1.16%	454,298
Mar 16, 2026	40.34	41.03	40.12	40.40	40.40	1.33%	537,122
Mar 13, 2026	40.15	40.26	39.34	39.87	39.87	0.25%	620,338
Mar 12, 2026	39.29	39.95	38.99	39.77	39.77	-0.40%	566,459
Mar 11, 2026	40.02	40.61	39.48	39.93	39.93	-1.67%	556,023
Mar 10, 2026	40.75	41.44	40.18	40.61	40.61	-1.36%	488,731
Mar 9, 2026	41.06	41.37	39.92	41.17	41.00	-0.89%	534,536
Mar 6, 2026	41.43	41.61	40.59	41.54	41.37	-1.45%	538,289
Mar 5, 2026	41.98	42.42	41.80	42.15	41.98	-1.01%	526,886
Mar 4, 2026	42.34	42.70	41.87	42.58	42.40	0.92%	504,314
Mar 3, 2026	41.69	42.21	40.42	42.19	42.02	-0.78%	602,577