CNO Financial Group, Inc. (CNO)
NYSE: CNO · Real-Time Price · USD
40.18
-0.11 (-0.27%)
At close: Dec 5, 2025, 4:00 PM EST
40.18
0.00 (0.00%)
After-hours: Dec 5, 2025, 7:00 PM EST
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 |
| Sep 25, 2025 | 39.35 | 39.53 | 39.08 | 39.37 | 39.37 | -0.13% | 620,229 |
| Sep 24, 2025 | 39.70 | 39.98 | 39.27 | 39.42 | 39.42 | -0.66% | 889,556 |
| Sep 23, 2025 | 39.73 | 40.30 | 39.68 | 39.68 | 39.68 | -0.30% | 798,185 |
| Sep 22, 2025 | 39.43 | 39.88 | 39.29 | 39.80 | 39.80 | 0.51% | 1,019,694 |
| Sep 19, 2025 | 39.80 | 39.84 | 39.35 | 39.60 | 39.60 | 0.05% | 3,887,737 |
| Sep 18, 2025 | 39.00 | 39.75 | 38.99 | 39.58 | 39.58 | 1.41% | 941,434 |
| Sep 17, 2025 | 38.50 | 39.54 | 38.34 | 39.03 | 39.03 | 1.32% | 879,661 |
| Sep 16, 2025 | 39.25 | 39.50 | 38.32 | 38.52 | 38.52 | -2.23% | 799,345 |
| Sep 15, 2025 | 39.32 | 39.79 | 39.13 | 39.40 | 39.40 | 0.38% | 677,455 |
| Sep 12, 2025 | 39.28 | 39.58 | 39.18 | 39.25 | 39.25 | -0.78% | 749,509 |
| Sep 11, 2025 | 39.18 | 39.56 | 39.07 | 39.56 | 39.56 | 0.84% | 763,356 |
| Sep 10, 2025 | 39.33 | 39.44 | 38.94 | 39.23 | 39.23 | -0.33% | 601,978 |
| Sep 9, 2025 | 39.75 | 39.88 | 39.29 | 39.36 | 39.19 | -0.88% | 668,114 |
| Sep 8, 2025 | 39.74 | 39.78 | 38.99 | 39.71 | 39.54 | -0.08% | 623,094 |
| Sep 5, 2025 | 40.43 | 40.67 | 39.51 | 39.74 | 39.57 | -1.66% | 617,872 |
| Sep 4, 2025 | 40.00 | 40.41 | 39.82 | 40.41 | 40.24 | 1.56% | 700,835 |
| Sep 3, 2025 | 38.91 | 39.82 | 38.91 | 39.79 | 39.62 | 1.66% | 679,911 |
| Sep 2, 2025 | 39.01 | 39.18 | 38.66 | 39.14 | 38.97 | -0.84% | 496,047 |
| Aug 29, 2025 | 39.53 | 39.82 | 39.38 | 39.47 | 39.30 | 0.13% | 733,875 |
| Aug 28, 2025 | 39.81 | 39.81 | 39.14 | 39.42 | 39.25 | -0.48% | 409,867 |
| Aug 27, 2025 | 39.08 | 39.77 | 39.08 | 39.61 | 39.44 | 0.92% | 602,246 |
| Aug 26, 2025 | 38.77 | 39.28 | 38.73 | 39.25 | 39.08 | 0.64% | 880,880 |
| Aug 25, 2025 | 39.43 | 39.58 | 38.97 | 39.00 | 38.83 | -1.56% | 491,886 |
| Aug 22, 2025 | 39.03 | 39.81 | 38.72 | 39.62 | 39.45 | 2.46% | 658,291 |
| Aug 21, 2025 | 38.46 | 38.79 | 38.29 | 38.67 | 38.50 | -0.08% | 644,089 |
| Aug 20, 2025 | 38.23 | 38.96 | 38.21 | 38.70 | 38.53 | 2.06% | 986,239 |
| Aug 19, 2025 | 37.75 | 38.30 | 37.75 | 37.92 | 37.76 | 0.40% | 502,819 |
| Aug 18, 2025 | 37.47 | 37.78 | 37.36 | 37.77 | 37.61 | 0.40% | 613,700 |
| Aug 15, 2025 | 38.24 | 38.24 | 37.50 | 37.62 | 37.46 | -1.21% | 643,942 |
| Aug 14, 2025 | 38.17 | 38.17 | 37.75 | 38.08 | 37.92 | -0.60% | 455,217 |
| Aug 13, 2025 | 37.94 | 38.32 | 37.77 | 38.31 | 38.14 | 1.56% | 673,583 |
| Aug 12, 2025 | 37.38 | 37.77 | 37.27 | 37.72 | 37.56 | 1.86% | 498,178 |
| Aug 11, 2025 | 36.70 | 37.29 | 36.68 | 37.03 | 36.87 | 1.45% | 545,422 |
| Aug 8, 2025 | 36.15 | 36.71 | 36.05 | 36.50 | 36.34 | 1.56% | 595,172 |
| Aug 7, 2025 | 36.83 | 36.84 | 35.81 | 35.94 | 35.78 | -2.55% | 440,845 |
| Aug 6, 2025 | 36.37 | 37.10 | 36.35 | 36.88 | 36.72 | 1.77% | 665,653 |
| Aug 5, 2025 | 36.00 | 36.30 | 35.57 | 36.24 | 36.08 | 1.12% | 693,487 |
| Aug 4, 2025 | 35.63 | 35.91 | 35.53 | 35.84 | 35.69 | 0.99% | 670,906 |
| Aug 1, 2025 | 36.33 | 36.47 | 35.24 | 35.49 | 35.34 | -3.66% | 811,412 |
| Jul 31, 2025 | 35.82 | 37.12 | 35.82 | 36.84 | 36.68 | 2.16% | 1,026,808 |
| Jul 30, 2025 | 36.99 | 37.10 | 35.88 | 36.06 | 35.90 | -2.49% | 1,177,790 |
| Jul 29, 2025 | 37.80 | 38.19 | 36.94 | 36.98 | 36.82 | -1.60% | 1,764,194 |
| Jul 28, 2025 | 37.81 | 37.98 | 37.31 | 37.58 | 37.42 | -0.63% | 1,049,035 |
| Jul 25, 2025 | 37.45 | 37.83 | 37.28 | 37.82 | 37.66 | 1.20% | 658,913 |
| Jul 24, 2025 | 37.32 | 37.61 | 37.17 | 37.37 | 37.21 | -0.37% | 802,196 |
| Jul 23, 2025 | 37.89 | 37.99 | 37.44 | 37.51 | 37.35 | -0.29% | 753,534 |
| Jul 22, 2025 | 37.14 | 37.72 | 37.00 | 37.62 | 37.46 | 1.29% | 748,112 |
| Jul 21, 2025 | 37.66 | 37.90 | 37.07 | 37.14 | 36.98 | -1.46% | 605,768 |
| Jul 18, 2025 | 37.62 | 37.92 | 37.53 | 37.69 | 37.53 | 0.24% | 678,408 |
| Jul 17, 2025 | 36.48 | 37.65 | 36.48 | 37.60 | 37.44 | 2.48% | 930,185 |