CNO Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	40.41	40.47	40.07	40.18	40.18	-0.27%	687,023
Dec 4, 2025	40.44	40.71	40.14	40.29	40.29	-0.64%	519,897
Dec 3, 2025	40.17	40.57	40.10	40.55	40.55	1.15%	671,362
Dec 2, 2025	41.07	41.19	40.03	40.09	40.09	-1.69%	595,812
Dec 1, 2025	40.91	41.14	40.69	40.78	40.78	-0.37%	430,218
Nov 28, 2025	40.73	41.21	40.73	40.93	40.93	-0.61%	268,213
Nov 26, 2025	41.12	41.59	41.12	41.18	41.18	-	536,504
Nov 25, 2025	41.13	41.96	41.05	41.18	41.18	0.86%	913,780
Nov 24, 2025	40.27	41.02	40.15	40.83	40.83	0.94%	807,514
Nov 21, 2025	40.30	40.98	39.79	40.45	40.45	1.71%	817,496
Nov 20, 2025	40.13	40.59	39.49	39.77	39.77	0.25%	605,520
Nov 19, 2025	40.05	40.22	39.41	39.67	39.67	-1.10%	578,390
Nov 18, 2025	39.80	40.42	39.70	40.11	40.11	0.96%	516,725
Nov 17, 2025	41.10	41.23	39.69	39.73	39.73	-3.59%	444,703
Nov 14, 2025	41.17	41.48	40.67	41.21	41.21	-0.48%	488,401
Nov 13, 2025	41.55	41.83	41.25	41.41	41.41	-0.55%	579,678
Nov 12, 2025	41.03	41.68	41.03	41.64	41.64	1.59%	636,267
Nov 11, 2025	41.02	41.28	40.92	40.99	40.99	0.20%	470,098
Nov 10, 2025	41.07	41.70	40.91	40.91	40.91	-0.82%	586,608
Nov 7, 2025	40.44	41.25	40.08	41.25	41.25	1.88%	930,020
Nov 6, 2025	40.50	40.92	40.13	40.49	40.49	0.40%	756,206
Nov 5, 2025	41.50	41.65	40.31	40.33	40.33	-2.37%	732,489
Nov 4, 2025	40.55	42.00	39.19	41.31	41.31	4.34%	880,456
Nov 3, 2025	39.88	39.88	39.28	39.59	39.59	-1.07%	583,985
Oct 31, 2025	39.75	40.07	39.53	40.02	40.02	0.28%	560,204
Oct 30, 2025	39.90	40.62	39.88	39.91	39.91	0.10%	478,162
Oct 29, 2025	39.88	40.32	39.62	39.87	39.87	-0.89%	609,053
Oct 28, 2025	40.12	40.25	39.73	40.23	40.23	0.12%	527,943
Oct 27, 2025	40.29	40.49	39.87	40.18	40.18	0.15%	460,866
Oct 24, 2025	40.00	40.34	39.94	40.12	40.12	0.73%	552,940
Oct 23, 2025	39.47	40.02	39.35	39.83	39.83	0.81%	395,955
Oct 22, 2025	39.79	39.91	39.01	39.51	39.51	-0.25%	618,304
Oct 21, 2025	39.42	39.94	39.39	39.61	39.61	0.28%	355,637
Oct 20, 2025	39.08	39.62	39.03	39.50	39.50	1.39%	302,943
Oct 17, 2025	38.53	38.96	38.35	38.96	38.96	1.22%	549,968
Oct 16, 2025	39.01	39.12	38.22	38.49	38.49	-2.43%	483,499
Oct 15, 2025	40.09	40.29	39.30	39.45	39.45	-1.55%	471,380
Oct 14, 2025	38.84	40.16	38.84	40.07	40.07	1.70%	468,338
Oct 13, 2025	39.51	39.81	39.19	39.40	39.40	0.31%	379,146
Oct 10, 2025	39.59	40.10	39.00	39.28	39.28	-2.04%	773,812
Oct 9, 2025	40.17	40.30	39.68	40.10	40.10	0.33%	498,513
Oct 8, 2025	40.07	40.07	39.61	39.97	39.97	0.38%	515,439
Oct 7, 2025	39.58	39.96	39.58	39.82	39.82	0.58%	679,107
Oct 6, 2025	39.63	39.95	39.39	39.59	39.59	0.03%	426,006
Oct 3, 2025	39.22	39.67	39.22	39.58	39.58	0.92%	424,239
Oct 2, 2025	38.95	39.33	38.84	39.22	39.22	0.15%	430,991
Oct 1, 2025	39.10	39.39	38.87	39.16	39.16	-0.99%	592,388
Sep 30, 2025	39.45	39.77	39.15	39.55	39.55	0.08%	637,102
Sep 29, 2025	39.98	39.98	39.41	39.52	39.52	-1.37%	518,992
Sep 26, 2025	39.44	40.14	39.44	40.07	40.07	1.78%	514,029