CNO Financial Group, Inc. (CNO)

NYSE: CNO · Real-Time Price · USD

41.54

-0.61 (-1.45%)

At close: Mar 6, 2026, 4:00 PM EST

41.31

-0.23 (-0.55%)

After-hours: Mar 6, 2026, 7:00 PM EST

CNO Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	41.43	41.61	40.59	41.54	41.54	-1.45%	510,828
Mar 5, 2026	41.98	42.42	41.80	42.15	42.15	-1.01%	526,885
Mar 4, 2026	42.34	42.70	41.87	42.58	42.58	0.92%	431,168
Mar 3, 2026	41.69	42.21	40.42	42.19	42.19	-0.78%	580,075
Mar 2, 2026	41.29	43.07	41.22	42.52	42.52	1.70%	733,353
Feb 27, 2026	42.61	42.71	41.50	41.81	41.81	-2.93%	382,734
Feb 26, 2026	42.69	43.31	42.52	43.07	43.07	1.77%	561,264
Feb 25, 2026	41.89	42.40	41.39	42.32	42.32	1.68%	467,774
Feb 24, 2026	41.16	41.77	40.61	41.62	41.62	0.85%	795,198
Feb 23, 2026	43.02	43.33	41.23	41.27	41.27	-4.51%	696,062
Feb 20, 2026	42.69	43.24	42.29	43.22	43.22	1.50%	605,374
Feb 19, 2026	42.96	43.05	42.26	42.58	42.58	-1.07%	670,895
Feb 18, 2026	43.28	43.37	42.85	43.04	43.04	-0.19%	850,597
Feb 17, 2026	43.48	43.83	42.91	43.12	43.12	0.14%	1,054,002
Feb 13, 2026	42.98	43.77	42.80	43.06	43.06	-0.32%	595,290
Feb 12, 2026	43.38	43.80	42.27	43.20	43.20	0.28%	747,555
Feb 11, 2026	43.22	43.58	42.48	43.08	43.08	0.07%	483,212
Feb 10, 2026	42.60	43.22	42.39	43.05	43.05	0.80%	689,830
Feb 9, 2026	44.33	44.86	42.52	42.71	42.71	-4.32%	952,209
Feb 6, 2026	43.56	44.84	43.08	44.64	44.64	5.51%	1,172,060
Feb 5, 2026	42.61	43.46	42.19	42.31	42.31	-0.52%	1,060,397
Feb 4, 2026	42.38	42.69	41.66	42.53	42.53	0.52%	743,923
Feb 3, 2026	42.47	43.45	42.16	42.31	42.31	-1.14%	802,250
Feb 2, 2026	42.33	42.86	41.99	42.80	42.80	1.78%	623,896
Jan 30, 2026	41.44	42.19	41.44	42.05	42.05	0.57%	760,060
Jan 29, 2026	41.34	41.85	41.17	41.81	41.81	1.95%	635,421
Jan 28, 2026	40.91	41.26	40.64	41.01	41.01	-0.02%	555,133
Jan 27, 2026	41.23	41.31	40.70	41.02	41.02	-0.75%	387,537
Jan 26, 2026	40.90	41.42	40.80	41.33	41.33	1.60%	418,470
Jan 23, 2026	41.13	41.31	40.20	40.68	40.68	-1.93%	607,184
Jan 22, 2026	41.00	41.49	40.95	41.48	41.48	1.00%	643,699
Jan 21, 2026	40.56	41.46	40.56	41.07	41.07	1.51%	661,866
Jan 20, 2026	41.00	41.52	40.37	40.46	40.46	-2.60%	520,987
Jan 16, 2026	41.85	42.07	41.51	41.54	41.54	-1.33%	510,791
Jan 15, 2026	41.85	42.90	41.85	42.10	42.10	-0.78%	493,062
Jan 14, 2026	42.20	42.65	42.00	42.43	42.43	0.55%	498,979
Jan 13, 2026	42.92	43.20	42.00	42.20	42.20	-1.72%	557,733
Jan 12, 2026	43.18	43.54	42.93	42.94	42.94	-1.06%	518,983
Jan 9, 2026	43.80	44.13	43.37	43.40	43.40	-1.16%	415,792
Jan 8, 2026	43.38	44.19	43.38	43.91	43.91	1.39%	393,375
Jan 7, 2026	43.24	43.37	42.63	43.31	43.31	-	473,552
Jan 6, 2026	42.59	43.48	42.35	43.31	43.31	0.53%	607,188
Jan 5, 2026	41.87	43.55	41.77	43.08	43.08	2.09%	496,962
Jan 2, 2026	41.82	42.48	41.65	42.20	42.20	-0.64%	583,533
Dec 31, 2025	42.81	42.92	42.37	42.47	42.47	-0.75%	398,108
Dec 30, 2025	42.76	43.04	42.75	42.79	42.79	-0.12%	438,362
Dec 29, 2025	43.37	43.50	42.78	42.84	42.84	-1.04%	553,829
Dec 26, 2025	43.64	43.73	43.16	43.29	43.29	-0.71%	387,565
Dec 24, 2025	43.56	43.89	43.40	43.60	43.60	0.07%	289,491
Dec 23, 2025	43.87	44.01	43.54	43.57	43.57	0.21%	556,812
Dec 22, 2025	43.47	43.91	43.43	43.48	43.48	-0.16%	556,543
Dec 19, 2025	43.00	43.57	42.98	43.55	43.55	0.83%	1,506,352
Dec 18, 2025	43.02	43.37	42.83	43.19	43.19	0.28%	648,725
Dec 17, 2025	42.99	43.28	42.91	43.07	43.07	0.44%	768,830
Dec 16, 2025	43.01	43.31	42.73	42.88	42.88	0.02%	1,192,804
Dec 15, 2025	41.95	43.56	41.55	42.87	42.87	3.95%	2,155,793
Dec 12, 2025	41.40	41.40	41.05	41.24	41.24	0.24%	771,775
Dec 11, 2025	40.91	41.48	40.91	41.14	41.14	0.76%	697,414
Dec 10, 2025	39.81	41.00	39.81	40.83	40.83	2.00%	1,160,025
Dec 9, 2025	40.04	40.57	39.93	40.03	39.86	0.18%	853,157
Dec 8, 2025	40.14	40.14	39.38	39.96	39.79	-0.55%	731,425
Dec 5, 2025	40.41	40.47	40.07	40.18	40.01	-0.27%	687,248
Dec 4, 2025	40.44	40.71	40.14	40.29	40.12	-0.64%	519,897
Dec 3, 2025	40.17	40.57	40.10	40.55	40.38	1.15%	671,362
Dec 2, 2025	41.07	41.19	40.03	40.09	39.92	-1.69%	595,812
Dec 1, 2025	40.91	41.14	40.69	40.78	40.61	-0.37%	430,218
Nov 28, 2025	40.73	41.21	40.73	40.93	40.76	-0.61%	268,213
Nov 26, 2025	41.12	41.59	41.12	41.18	41.01	-	536,506
Nov 25, 2025	41.13	41.96	41.05	41.18	41.01	0.86%	913,780
Nov 24, 2025	40.27	41.02	40.15	40.83	40.66	0.94%	807,514
Nov 21, 2025	40.30	40.98	39.79	40.45	40.28	1.71%	829,573
Nov 20, 2025	40.13	40.59	39.49	39.77	39.60	0.25%	605,520
Nov 19, 2025	40.05	40.22	39.41	39.67	39.50	-1.10%	578,390
Nov 18, 2025	39.80	40.42	39.70	40.11	39.94	0.96%	516,725
Nov 17, 2025	41.10	41.23	39.69	39.73	39.56	-3.59%	444,703
Nov 14, 2025	41.17	41.48	40.67	41.21	41.03	-0.48%	488,401
Nov 13, 2025	41.55	41.83	41.25	41.41	41.23	-0.55%	579,678
Nov 12, 2025	41.03	41.68	41.03	41.64	41.46	1.59%	636,267
Nov 11, 2025	41.02	41.28	40.92	40.99	40.82	0.20%	470,098
Nov 10, 2025	41.07	41.70	40.91	40.91	40.74	-0.82%	586,608
Nov 7, 2025	40.44	41.25	40.08	41.25	41.07	1.88%	930,020
Nov 6, 2025	40.50	40.92	40.13	40.49	40.32	0.40%	756,206
Nov 5, 2025	41.50	41.65	40.31	40.33	40.16	-2.37%	732,489
Nov 4, 2025	40.55	42.00	39.19	41.31	41.13	4.34%	880,456
Nov 3, 2025	39.88	39.88	39.28	39.59	39.42	-1.07%	583,985
Oct 31, 2025	39.75	40.07	39.53	40.02	39.85	0.28%	560,204
Oct 30, 2025	39.90	40.62	39.88	39.91	39.74	0.10%	478,162
Oct 29, 2025	39.88	40.32	39.62	39.87	39.70	-0.89%	609,053
Oct 28, 2025	40.12	40.25	39.73	40.23	40.06	0.12%	527,943
Oct 27, 2025	40.29	40.49	39.87	40.18	40.01	0.15%	460,866
Oct 24, 2025	40.00	40.34	39.94	40.12	39.95	0.73%	552,940
Oct 23, 2025	39.47	40.02	39.35	39.83	39.66	0.81%	395,955
Oct 22, 2025	39.79	39.91	39.01	39.51	39.34	-0.25%	618,304
Oct 21, 2025	39.42	39.94	39.39	39.61	39.44	0.28%	355,637
Oct 20, 2025	39.08	39.62	39.03	39.50	39.33	1.39%	302,943
Oct 17, 2025	38.53	38.96	38.35	38.96	38.79	1.22%	549,968
Oct 16, 2025	39.01	39.12	38.22	38.49	38.33	-2.43%	483,499
Oct 15, 2025	40.09	40.29	39.30	39.45	39.28	-1.55%	471,380
Oct 14, 2025	38.84	40.16	38.84	40.07	39.90	1.70%	468,338
Oct 13, 2025	39.51	39.81	39.19	39.40	39.23	0.31%	379,146