CNO Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	51.76	52.82	51.56	52.77	52.77	2.55%	641,913
Jun 22, 2026	51.15	52.06	51.13	51.46	51.46	1.24%	597,731
Jun 18, 2026	51.62	51.77	50.59	50.83	50.83	-0.78%	1,509,308
Jun 17, 2026	50.82	51.68	50.56	51.23	51.23	0.35%	733,777
Jun 16, 2026	50.65	51.22	50.65	51.05	51.05	1.27%	545,222
Jun 15, 2026	50.57	50.74	50.29	50.41	50.41	0.10%	672,274
Jun 12, 2026	50.27	50.71	49.94	50.36	50.36	0.78%	461,236
Jun 11, 2026	50.00	50.20	49.75	49.97	49.97	0.69%	531,197
Jun 10, 2026	48.89	49.95	48.52	49.63	49.63	2.29%	624,924
Jun 9, 2026	48.29	48.82	48.29	48.70	48.52	1.48%	813,620
Jun 8, 2026	47.67	48.26	47.67	47.99	47.81	0.17%	665,234
Jun 5, 2026	47.33	48.13	47.33	47.91	47.73	1.68%	562,687
Jun 4, 2026	46.71	47.21	46.70	47.12	46.95	2.06%	776,253
Jun 3, 2026	46.47	46.69	46.11	46.17	46.00	-1.45%	685,727
Jun 2, 2026	46.04	47.26	46.02	46.85	46.68	1.91%	1,126,478
Jun 1, 2026	46.30	46.50	45.80	45.97	45.80	-	2,135,086
May 29, 2026	45.94	46.68	45.94	45.97	45.80	-0.54%	954,846
May 28, 2026	46.18	46.36	45.98	46.22	46.05	-0.30%	448,534
May 27, 2026	47.10	47.65	46.17	46.36	46.19	-1.47%	538,750
May 26, 2026	47.06	47.45	46.91	47.05	46.88	-0.51%	498,619
May 22, 2026	47.54	47.60	47.07	47.29	47.12	-0.19%	450,761
May 21, 2026	46.80	47.39	46.53	47.38	47.20	0.32%	611,102
May 20, 2026	47.09	47.71	46.75	47.23	47.06	0.75%	623,673
May 19, 2026	47.86	47.91	46.82	46.88	46.71	-2.01%	550,894
May 18, 2026	46.43	47.95	46.43	47.84	47.66	2.18%	553,608
May 15, 2026	47.29	47.35	46.70	46.82	46.65	-0.78%	960,457
May 14, 2026	46.37	47.23	46.37	47.19	47.02	2.54%	655,384
May 13, 2026	45.95	46.23	45.72	46.02	45.85	-0.32%	693,369
May 12, 2026	45.98	46.33	45.08	46.17	46.00	1.07%	727,978
May 11, 2026	46.16	46.27	45.48	45.68	45.51	-0.74%	935,114
May 8, 2026	45.94	46.16	45.53	46.02	45.85	0.26%	870,597
May 7, 2026	45.92	46.33	45.62	45.90	45.73	0.42%	1,100,982
May 6, 2026	45.76	46.19	45.55	45.71	45.54	0.42%	1,197,996
May 5, 2026	45.70	45.99	45.29	45.52	45.35	-0.31%	682,596
May 4, 2026	44.39	45.68	44.36	45.66	45.49	2.31%	831,244
May 1, 2026	43.95	44.65	43.24	44.63	44.47	0.40%	1,001,105
Apr 30, 2026	44.19	44.77	44.12	44.45	44.29	-0.47%	627,555
Apr 29, 2026	44.43	44.91	44.42	44.66	44.49	0.20%	996,876
Apr 28, 2026	44.78	44.94	44.37	44.57	44.41	0.59%	429,014
Apr 27, 2026	43.60	44.47	43.60	44.31	44.15	1.37%	471,103
Apr 24, 2026	44.04	44.07	43.52	43.71	43.55	-0.09%	516,352
Apr 23, 2026	43.51	44.20	43.31	43.75	43.59	0.64%	406,009
Apr 22, 2026	43.61	43.66	42.95	43.47	43.31	-0.32%	508,308
Apr 21, 2026	43.94	44.28	43.45	43.61	43.45	-0.75%	540,596
Apr 20, 2026	43.52	44.20	43.52	43.94	43.78	0.71%	363,077
Apr 17, 2026	43.31	44.50	43.16	43.63	43.47	1.51%	775,146
Apr 16, 2026	43.22	43.56	42.69	42.98	42.82	-0.44%	431,313
Apr 15, 2026	42.93	43.46	42.35	43.17	43.01	0.72%	765,879
Apr 14, 2026	42.59	43.10	42.47	42.86	42.70	0.47%	717,738
Apr 13, 2026	41.88	42.80	41.76	42.66	42.50	0.97%	460,257