CNO Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	46.04	47.26	46.02	46.85	46.85	1.91%	829,239
Jun 1, 2026	46.30	46.50	45.80	45.97	45.97	-	1,762,397
May 29, 2026	45.94	46.68	45.94	45.97	45.97	-0.54%	888,694
May 28, 2026	46.18	46.36	45.98	46.22	46.22	-0.30%	448,520
May 27, 2026	47.10	47.65	46.17	46.36	46.36	-1.47%	538,327
May 26, 2026	47.06	47.45	46.91	47.05	47.05	-0.51%	498,619
May 22, 2026	47.54	47.60	47.07	47.29	47.29	-0.19%	450,757
May 21, 2026	46.80	47.39	46.53	47.38	47.38	0.32%	611,099
May 20, 2026	47.09	47.71	46.75	47.23	47.23	0.75%	620,268
May 19, 2026	47.86	47.91	46.82	46.88	46.88	-2.01%	550,892
May 18, 2026	46.43	47.95	46.43	47.84	47.84	2.18%	553,606
May 15, 2026	47.29	47.35	46.70	46.82	46.82	-0.78%	960,457
May 14, 2026	46.37	47.23	46.37	47.19	47.19	2.54%	655,384
May 13, 2026	45.95	46.23	45.72	46.02	46.02	-0.32%	693,369
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%	935,114
May 8, 2026	45.94	46.16	45.53	46.02	46.02	0.26%	870,597
May 7, 2026	45.92	46.33	45.62	45.90	45.90	0.42%	1,100,982
May 6, 2026	45.76	46.19	45.55	45.71	45.71	0.42%	1,197,996
May 5, 2026	45.70	45.99	45.29	45.52	45.52	-0.31%	682,596
May 4, 2026	44.39	45.68	44.36	45.66	45.66	2.31%	831,244
May 1, 2026	43.95	44.65	43.24	44.63	44.63	0.40%	1,001,105
Apr 30, 2026	44.19	44.77	44.12	44.45	44.45	-0.47%	627,555
Apr 29, 2026	44.43	44.91	44.42	44.66	44.66	0.20%	996,876
Apr 28, 2026	44.78	44.94	44.37	44.57	44.57	0.59%	429,014
Apr 27, 2026	43.60	44.47	43.60	44.31	44.31	1.37%	471,103
Apr 24, 2026	44.04	44.07	43.52	43.71	43.71	-0.09%	516,352
Apr 23, 2026	43.51	44.20	43.31	43.75	43.75	0.64%	406,009
Apr 22, 2026	43.61	43.66	42.95	43.47	43.47	-0.32%	508,308
Apr 21, 2026	43.94	44.28	43.45	43.61	43.61	-0.75%	540,596
Apr 20, 2026	43.52	44.20	43.52	43.94	43.94	0.71%	363,077
Apr 17, 2026	43.31	44.50	43.16	43.63	43.63	1.51%	775,146
Apr 16, 2026	43.22	43.56	42.69	42.98	42.98	-0.44%	431,313
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%	717,738
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%	465,903
Apr 9, 2026	42.35	42.89	42.08	42.11	42.11	-1.54%	920,271
Apr 8, 2026	41.90	43.06	41.90	42.77	42.77	2.57%	1,018,225
Apr 7, 2026	41.43	41.88	41.01	41.70	41.70	0.24%	706,501
Apr 6, 2026	41.07	41.65	40.90	41.60	41.60	1.07%	527,658
Apr 2, 2026	40.72	41.31	40.37	41.16	41.16	0.19%	485,748
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%	590,070
Mar 30, 2026	39.81	40.49	39.61	40.18	40.18	1.59%	560,933
Mar 27, 2026	40.77	40.81	39.49	39.55	39.55	-3.44%	583,537
Mar 26, 2026	40.53	41.05	40.53	40.96	40.96	0.86%	638,177
Mar 25, 2026	41.06	41.20	40.36	40.61	40.61	-0.05%	806,939
Mar 24, 2026	40.24	40.99	40.24	40.63	40.63	0.22%	664,034
Mar 23, 2026	40.80	41.24	39.99	40.54	40.54	2.01%	843,390