CNO Financial Group, Inc. (CNO)

CNO Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	38.24	38.24	37.50	37.62	37.62	-1.21%	643,942
Aug 14, 2025	38.17	38.17	37.75	38.08	38.08	-0.60%	455,217
Aug 13, 2025	37.94	38.32	37.77	38.31	38.31	1.56%	673,583
Aug 12, 2025	37.38	37.77	37.27	37.72	37.72	1.86%	498,178
Aug 11, 2025	36.70	37.29	36.68	37.03	37.03	1.45%	545,422
Aug 8, 2025	36.15	36.71	36.05	36.50	36.50	1.56%	595,172
Aug 7, 2025	36.83	36.84	35.81	35.94	35.94	-2.55%	440,845
Aug 6, 2025	36.37	37.10	36.35	36.88	36.88	1.77%	665,653
Aug 5, 2025	36.00	36.30	35.57	36.24	36.24	1.12%	693,487
Aug 4, 2025	35.63	35.91	35.53	35.84	35.84	0.99%	670,906
Aug 1, 2025	36.33	36.47	35.24	35.49	35.49	-3.66%	811,412
Jul 31, 2025	35.82	37.12	35.82	36.84	36.84	2.16%	1,026,808
Jul 30, 2025	36.99	37.10	35.88	36.06	36.06	-2.49%	1,177,790
Jul 29, 2025	37.80	38.19	36.94	36.98	36.98	-1.60%	1,764,194
Jul 28, 2025	37.81	37.98	37.31	37.58	37.58	-0.63%	1,049,035
Jul 25, 2025	37.45	37.83	37.28	37.82	37.82	1.20%	658,913
Jul 24, 2025	37.32	37.61	37.17	37.37	37.37	-0.37%	802,196
Jul 23, 2025	37.89	37.99	37.44	37.51	37.51	-0.29%	753,534
Jul 22, 2025	37.14	37.72	37.00	37.62	37.62	1.29%	748,112
Jul 21, 2025	37.66	37.90	37.07	37.14	37.14	-1.46%	605,768
Jul 18, 2025	37.62	37.92	37.53	37.69	37.69	0.24%	678,408
Jul 17, 2025	36.48	37.65	36.48	37.60	37.60	2.48%	930,185
Jul 16, 2025	36.48	36.85	36.15	36.69	36.69	1.49%	683,152
Jul 15, 2025	37.00	37.15	36.11	36.15	36.15	-2.51%	752,863
Jul 14, 2025	36.18	37.14	36.18	37.08	37.08	2.06%	757,789
Jul 11, 2025	36.70	36.72	36.25	36.33	36.33	-1.65%	513,214
Jul 10, 2025	36.78	37.06	36.62	36.94	36.94	0.52%	827,844
Jul 9, 2025	37.80	37.90	36.60	36.75	36.75	-2.10%	631,787
Jul 8, 2025	37.47	38.01	37.40	37.54	37.54	0.13%	912,197
Jul 7, 2025	38.05	38.35	37.34	37.49	37.49	-2.04%	601,987
Jul 3, 2025	38.14	38.38	37.95	38.27	38.27	1.08%	418,197
Jul 2, 2025	38.70	38.79	37.57	37.86	37.86	-2.22%	794,496
Jul 1, 2025	38.32	39.02	38.27	38.72	38.72	0.36%	744,555
Jun 30, 2025	38.56	38.71	38.40	38.58	38.58	0.34%	712,754
Jun 27, 2025	38.43	38.76	38.20	38.45	38.45	0.37%	967,697
Jun 26, 2025	37.64	38.32	37.51	38.31	38.31	2.27%	512,758
Jun 25, 2025	37.69	37.69	37.22	37.46	37.46	-0.56%	712,570
Jun 24, 2025	38.64	38.64	37.65	37.67	37.67	-1.34%	720,747
Jun 23, 2025	37.49	38.20	37.23	38.18	38.18	1.79%	667,155
Jun 20, 2025	37.38	37.65	37.15	37.51	37.51	1.21%	2,248,601
Jun 18, 2025	36.82	37.54	36.82	37.06	37.06	0.41%	770,044
Jun 17, 2025	36.83	37.16	36.59	36.91	36.91	-0.70%	761,590
Jun 16, 2025	37.15	37.58	37.03	37.17	37.17	0.79%	723,541
Jun 13, 2025	37.12	37.38	36.70	36.88	36.88	-2.07%	622,231
Jun 12, 2025	37.07	37.71	36.71	37.66	37.66	0.45%	559,981
Jun 11, 2025	37.87	38.20	37.36	37.49	37.49	-1.11%	1,017,433
Jun 10, 2025	37.88	38.28	37.76	37.91	37.91	-0.68%	620,367
Jun 9, 2025	38.68	39.00	37.71	38.17	38.00	-1.17%	718,715
Jun 6, 2025	38.45	38.68	38.18	38.62	38.45	2.01%	420,982
Jun 5, 2025	37.71	38.02	37.40	37.86	37.69	0.56%	581,074

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.