CNO Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	57.75	58.41	57.10	57.47	57.47	0.05%	457,806
Nov 12, 2026	58.33	58.51	57.36	57.44	57.44	-0.85%	526,142
Nov 11, 2026	57.61	58.13	57.34	57.93	57.93	0.26%	530,444
Nov 10, 2026	57.41	58.35	57.23	57.78	57.78	1.08%	671,091
Nov 9, 2026	56.25	57.52	56.17	57.16	57.16	3.08%	665,213
Nov 6, 2026	55.62	56.07	55.32	55.45	55.45	-1.74%	584,732
Nov 5, 2026	58.19	59.15	55.97	56.43	56.43	-2.25%	953,549
Nov 4, 2026	58.32	58.44	56.68	57.73	57.73	0.59%	1,185,138
Nov 3, 2026	58.50	58.87	57.24	57.39	57.39	-1.88%	1,063,135
Nov 2, 2026	57.79	58.94	57.52	58.49	58.49	1.42%	920,377
Oct 30, 2026	55.34	57.70	55.34	57.67	57.67	4.53%	980,989
Oct 29, 2026	55.36	55.47	54.72	55.17	55.17	1.45%	651,527
Oct 28, 2026	54.51	54.62	53.94	54.38	54.38	-0.11%	537,211
Oct 27, 2026	54.25	54.75	54.05	54.44	54.44	0.44%	486,860
Oct 26, 2026	54.18	54.95	54.18	54.20	54.20	1.01%	1,262,496
Oct 23, 2026	55.31	55.31	53.07	53.66	53.66	-3.32%	645,556
Oct 22, 2026	55.10	55.60	54.80	55.50	55.50	0.16%	1,424,854
Oct 21, 2026	55.23	55.46	55.04	55.41	55.41	1.00%	1,406,887
Oct 20, 2026	54.40	55.20	54.40	54.86	54.86	1.46%	1,477,600
Oct 19, 2026	54.56	54.80	53.97	54.07	54.07	-1.17%	725,411
Oct 16, 2026	54.64	55.16	54.32	54.71	54.71	0.24%	739,144
Oct 15, 2026	54.09	54.60	53.57	54.58	54.58	1.92%	776,101
Oct 14, 2026	52.96	53.75	52.96	53.55	53.55	0.24%	1,506,259
Oct 13, 2026	53.71	53.72	53.08	53.42	53.42	0.39%	943,785
Oct 12, 2026	52.82	53.54	52.82	53.21	53.21	0.42%	518,492
Oct 9, 2026	53.34	53.68	52.77	52.99	52.99	-1.05%	871,568
Oct 8, 2026	53.66	53.98	52.86	53.55	53.55	1.06%	624,831
Oct 7, 2026	53.81	53.92	52.98	52.99	52.99	-1.94%	1,483,017
Oct 6, 2026	54.09	54.82	53.92	54.04	54.04	0.02%	888,352
Oct 5, 2026	53.86	54.71	53.86	54.03	54.03	0.32%	822,671
Oct 2, 2026	53.15	54.09	53.08	53.86	53.86	1.47%	711,518
Oct 1, 2026	52.60	53.11	51.94	53.08	53.08	0.32%	994,152
Sep 30, 2026	53.20	53.51	52.59	52.91	52.91	-0.71%	789,055
Sep 29, 2026	53.43	53.57	52.40	53.29	53.29	-0.65%	1,112,087
Sep 28, 2026	54.75	54.75	53.58	53.64	53.64	-0.63%	849,989
Sep 25, 2026	53.83	54.20	53.29	53.98	53.98	0.86%	750,997
Sep 24, 2026	54.33	54.58	53.48	53.52	53.52	-0.93%	524,579
Sep 23, 2026	53.64	54.78	53.64	54.02	54.02	0.11%	1,266,095
Sep 22, 2026	54.72	54.82	53.14	53.96	53.96	-0.81%	2,125,713
Sep 21, 2026	55.84	56.13	54.34	54.40	54.40	-1.47%	652,768
Sep 18, 2026	55.18	55.24	54.60	55.21	55.21	-0.65%	3,022,487
Sep 17, 2026	56.18	56.28	55.48	55.57	55.57	0.04%	1,119,603
Sep 16, 2026	55.54	56.35	54.75	55.55	55.55	-0.31%	1,335,428
Sep 15, 2026	55.32	55.86	54.91	55.72	55.72	0.34%	1,808,426
Sep 14, 2026	55.32	55.84	55.10	55.53	55.53	1.07%	940,084
Sep 11, 2026	55.78	55.78	54.60	54.94	54.94	-0.16%	1,531,720
Sep 10, 2026	54.97	55.18	54.45	55.03	55.03	0.75%	834,523
Sep 9, 2026	55.02	55.39	54.47	54.80	54.62	-0.69%	625,719
Sep 8, 2026	56.25	56.76	55.13	55.18	55.00	-2.77%	468,940
Sep 4, 2026	56.30	56.98	55.78	56.75	56.56	0.05%	917,227