CNO Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	53.47	54.03	53.08	53.52	53.52	0.77%	823,072
Aug 20, 2026	53.09	53.68	52.83	53.11	53.11	-0.36%	812,542
Aug 19, 2026	54.31	54.51	53.17	53.30	53.30	-2.24%	716,333
Aug 18, 2026	55.12	55.45	54.50	54.52	54.52	-0.53%	606,061
Aug 17, 2026	55.13	55.60	54.69	54.81	54.81	-0.85%	703,481
Aug 14, 2026	54.75	55.39	54.71	55.28	55.28	0.78%	439,059
Aug 13, 2026	54.72	55.02	54.34	54.85	54.85	1.05%	474,008
Aug 12, 2026	54.59	55.02	54.26	54.28	54.28	-0.64%	719,240
Aug 11, 2026	55.10	55.48	54.61	54.63	54.63	-1.19%	570,813
Aug 10, 2026	55.50	55.85	54.86	55.29	55.29	0.24%	649,161
Aug 7, 2026	55.09	55.40	54.72	55.16	55.16	-0.58%	512,649
Aug 6, 2026	56.42	56.42	55.18	55.48	55.48	-0.36%	682,232
Aug 5, 2026	55.50	55.89	55.07	55.68	55.68	0.49%	654,506
Aug 4, 2026	54.82	55.69	54.70	55.41	55.41	0.27%	615,812
Aug 3, 2026	55.39	56.59	55.18	55.26	55.26	0.31%	792,035
Jul 31, 2026	57.59	57.59	54.83	55.09	55.09	2.99%	1,309,933
Jul 30, 2026	53.35	53.92	53.00	53.49	53.49	1.02%	673,683
Jul 29, 2026	53.23	53.68	52.74	52.95	52.95	-1.07%	689,798
Jul 28, 2026	53.25	53.84	53.21	53.52	53.52	0.73%	628,001
Jul 27, 2026	53.48	53.82	53.05	53.13	53.13	-0.19%	629,270
Jul 24, 2026	52.97	53.47	52.54	53.23	53.23	1.20%	407,213
Jul 23, 2026	52.61	53.09	51.63	52.60	52.60	-0.90%	784,437
Jul 22, 2026	52.97	53.23	52.64	53.08	53.08	0.11%	489,249
Jul 21, 2026	52.95	53.12	52.48	53.02	53.02	-0.02%	535,755
Jul 20, 2026	53.65	53.80	52.95	53.03	53.03	-1.04%	451,994
Jul 17, 2026	53.32	54.09	53.12	53.59	53.59	0.15%	513,579
Jul 16, 2026	53.03	53.72	52.85	53.51	53.51	1.44%	677,725
Jul 15, 2026	52.03	53.11	51.80	52.75	52.75	1.07%	729,061
Jul 14, 2026	52.05	52.81	51.63	52.19	52.19	-0.02%	974,101
Jul 13, 2026	52.22	52.75	51.83	52.20	52.20	0.46%	861,691
Jul 10, 2026	52.58	52.74	51.05	51.96	51.96	-1.83%	1,044,017
Jul 9, 2026	52.46	53.12	52.41	52.93	52.93	1.01%	502,359
Jul 8, 2026	53.09	53.09	52.27	52.40	52.40	-0.93%	473,411
Jul 7, 2026	52.95	53.55	52.88	52.89	52.89	0.47%	764,107
Jul 6, 2026	52.55	52.99	52.43	52.64	52.64	0.40%	712,770
Jul 2, 2026	52.35	52.56	51.51	52.43	52.43	0.69%	628,229
Jul 1, 2026	51.31	52.40	51.31	52.07	52.07	2.14%	887,586
Jun 30, 2026	52.13	52.13	50.97	50.98	50.98	-2.21%	1,399,675
Jun 29, 2026	52.02	52.49	51.72	52.13	52.13	-0.74%	673,645
Jun 26, 2026	52.24	53.02	52.04	52.52	52.52	1.19%	2,984,711
Jun 25, 2026	52.31	53.03	51.35	51.90	51.90	-0.46%	822,270
Jun 24, 2026	52.24	52.91	52.10	52.14	52.14	-1.19%	966,077
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