CNO Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	53.15	54.09	53.08	53.86	53.86	1.47%	699,334
Oct 1, 2026	52.60	53.11	51.94	53.08	53.08	0.32%	658,126
Sep 30, 2026	53.20	53.51	52.59	52.91	52.91	-0.71%	789,045
Sep 29, 2026	53.43	53.57	52.40	53.29	53.29	-0.65%	573,743
Sep 28, 2026	54.75	54.75	53.58	53.64	53.64	-0.63%	614,663
Sep 25, 2026	53.83	54.20	53.29	53.98	53.98	0.86%	434,384
Sep 24, 2026	54.33	54.58	53.48	53.52	53.52	-0.93%	524,527
Sep 23, 2026	53.64	54.78	53.64	54.02	54.02	0.11%	1,221,334
Sep 22, 2026	54.72	54.82	53.14	53.96	53.96	-0.81%	2,125,517
Sep 21, 2026	55.84	56.13	54.34	54.40	54.40	-1.47%	620,072
Sep 18, 2026	55.18	55.24	54.60	55.21	55.21	-0.65%	2,956,531
Sep 17, 2026	56.18	56.28	55.48	55.57	55.57	0.04%	952,953
Sep 16, 2026	55.54	56.35	54.75	55.55	55.55	-0.31%	894,102
Sep 15, 2026	55.32	55.86	54.91	55.72	55.72	0.34%	1,345,192
Sep 14, 2026	55.32	55.84	55.10	55.53	55.53	1.07%	629,306
Sep 11, 2026	55.78	55.78	54.60	54.94	54.94	-0.16%	884,332
Sep 10, 2026	54.97	55.18	54.45	55.03	55.03	0.75%	442,414
Sep 9, 2026	55.02	55.39	54.47	54.80	54.62	-0.69%	625,716
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
Sep 3, 2026	55.93	56.81	55.93	56.72	56.53	2.53%	988,826
Sep 2, 2026	54.81	55.60	54.51	55.32	55.14	1.43%	1,044,129
Sep 1, 2026	54.98	55.32	54.37	54.54	54.36	-0.46%	2,004,281
Aug 31, 2026	55.36	55.49	54.66	54.79	54.61	-1.05%	1,543,717
Aug 28, 2026	55.33	55.67	55.02	55.37	55.19	0.38%	532,235
Aug 27, 2026	54.82	55.70	54.55	55.16	54.98	0.79%	928,525
Aug 26, 2026	54.34	54.83	53.54	54.73	54.55	1.00%	629,759
Aug 25, 2026	54.51	54.51	53.69	54.19	54.01	-0.09%	635,028
Aug 24, 2026	53.58	54.42	53.50	54.24	54.06	1.35%	574,128
Aug 21, 2026	53.47	54.03	53.08	53.52	53.34	0.77%	823,788
Aug 20, 2026	53.09	53.68	52.83	53.11	52.94	-0.36%	812,849
Aug 19, 2026	54.31	54.51	53.17	53.30	53.12	-2.24%	719,445
Aug 18, 2026	55.12	55.45	54.50	54.52	54.34	-0.53%	608,649
Aug 17, 2026	55.13	55.60	54.69	54.81	54.63	-0.85%	703,482
Aug 14, 2026	54.75	55.39	54.71	55.28	55.10	0.78%	439,061
Aug 13, 2026	54.72	55.02	54.34	54.85	54.67	1.05%	474,009
Aug 12, 2026	54.59	55.02	54.26	54.28	54.10	-0.64%	719,244
Aug 11, 2026	55.10	55.48	54.61	54.63	54.45	-1.19%	570,819
Aug 10, 2026	55.50	55.85	54.86	55.29	55.11	0.24%	649,556
Aug 7, 2026	55.09	55.40	54.72	55.16	54.98	-0.58%	524,916
Aug 6, 2026	56.42	56.42	55.18	55.48	55.30	-0.36%	682,303
Aug 5, 2026	55.50	55.89	55.07	55.68	55.50	0.49%	655,392
Aug 4, 2026	54.82	55.69	54.70	55.41	55.23	0.27%	615,852
Aug 3, 2026	55.39	56.59	55.18	55.26	55.08	0.31%	792,063
Jul 31, 2026	57.59	57.59	54.83	55.09	54.91	2.99%	1,387,346
Jul 30, 2026	53.35	53.92	53.00	53.49	53.31	1.02%	674,459
Jul 29, 2026	53.23	53.68	52.74	52.95	52.78	-1.07%	689,799
Jul 28, 2026	53.25	53.84	53.21	53.52	53.34	0.73%	628,012
Jul 27, 2026	53.48	53.82	53.05	53.13	52.96	-0.19%	629,455
Jul 24, 2026	52.97	53.47	52.54	53.23	53.06	1.20%	407,213