CNO Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	52.24	53.02	52.04	52.52	52.52	1.19%	2,984,711
Jun 25, 2026	52.31	53.03	51.35	51.90	51.90	-0.46%	822,270
Jun 24, 2026	52.24	52.91	52.10	52.14	52.14	-1.19%	966,077
Jun 23, 2026	51.76	52.82	51.56	52.77	52.77	2.55%	641,913
Jun 22, 2026	51.15	52.06	51.13	51.46	51.46	1.24%	597,731
Jun 18, 2026	51.62	51.77	50.59	50.83	50.83	-0.78%	1,509,308
Jun 17, 2026	50.82	51.68	50.56	51.23	51.23	0.35%	733,777
Jun 16, 2026	50.65	51.22	50.65	51.05	51.05	1.27%	545,222
Jun 15, 2026	50.57	50.74	50.29	50.41	50.41	0.10%	672,274
Jun 12, 2026	50.27	50.71	49.94	50.36	50.36	0.78%	461,236
Jun 11, 2026	50.00	50.20	49.75	49.97	49.97	0.69%	531,197
Jun 10, 2026	48.89	49.95	48.52	49.63	49.63	2.29%	624,924
Jun 9, 2026	48.29	48.82	48.29	48.70	48.52	1.48%	813,620
Jun 8, 2026	47.67	48.26	47.67	47.99	47.81	0.17%	665,234
Jun 5, 2026	47.33	48.13	47.33	47.91	47.73	1.68%	562,687
Jun 4, 2026	46.71	47.21	46.70	47.12	46.95	2.06%	776,253
Jun 3, 2026	46.47	46.69	46.11	46.17	46.00	-1.45%	685,727
Jun 2, 2026	46.04	47.26	46.02	46.85	46.68	1.91%	1,126,478
Jun 1, 2026	46.30	46.50	45.80	45.97	45.80	-	2,135,086
May 29, 2026	45.94	46.68	45.94	45.97	45.80	-0.54%	954,846
May 28, 2026	46.18	46.36	45.98	46.22	46.05	-0.30%	448,534
May 27, 2026	47.10	47.65	46.17	46.36	46.19	-1.47%	538,750
May 26, 2026	47.06	47.45	46.91	47.05	46.88	-0.51%	498,619
May 22, 2026	47.54	47.60	47.07	47.29	47.12	-0.19%	450,761
May 21, 2026	46.80	47.39	46.53	47.38	47.20	0.32%	611,102
May 20, 2026	47.09	47.71	46.75	47.23	47.06	0.75%	623,673
May 19, 2026	47.86	47.91	46.82	46.88	46.71	-2.01%	550,894
May 18, 2026	46.43	47.95	46.43	47.84	47.66	2.18%	553,608
May 15, 2026	47.29	47.35	46.70	46.82	46.65	-0.78%	960,457
May 14, 2026	46.37	47.23	46.37	47.19	47.02	2.54%	655,384
May 13, 2026	45.95	46.23	45.72	46.02	45.85	-0.32%	693,369
May 12, 2026	45.98	46.33	45.08	46.17	46.00	1.07%	727,978
May 11, 2026	46.16	46.27	45.48	45.68	45.51	-0.74%	935,114
May 8, 2026	45.94	46.16	45.53	46.02	45.85	0.26%	870,597
May 7, 2026	45.92	46.33	45.62	45.90	45.73	0.42%	1,100,982
May 6, 2026	45.76	46.19	45.55	45.71	45.54	0.42%	1,197,996
May 5, 2026	45.70	45.99	45.29	45.52	45.35	-0.31%	682,596
May 4, 2026	44.39	45.68	44.36	45.66	45.49	2.31%	831,244
May 1, 2026	43.95	44.65	43.24	44.63	44.47	0.40%	1,001,105
Apr 30, 2026	44.19	44.77	44.12	44.45	44.29	-0.47%	627,555
Apr 29, 2026	44.43	44.91	44.42	44.66	44.49	0.20%	996,876
Apr 28, 2026	44.78	44.94	44.37	44.57	44.41	0.59%	429,014
Apr 27, 2026	43.60	44.47	43.60	44.31	44.15	1.37%	471,103
Apr 24, 2026	44.04	44.07	43.52	43.71	43.55	-0.09%	516,352
Apr 23, 2026	43.51	44.20	43.31	43.75	43.59	0.64%	406,009
Apr 22, 2026	43.61	43.66	42.95	43.47	43.31	-0.32%	508,308
Apr 21, 2026	43.94	44.28	43.45	43.61	43.45	-0.75%	540,596
Apr 20, 2026	43.52	44.20	43.52	43.94	43.78	0.71%	363,077
Apr 17, 2026	43.31	44.50	43.16	43.63	43.47	1.51%	775,146
Apr 16, 2026	43.22	43.56	42.69	42.98	42.82	-0.44%	431,313
Apr 15, 2026	42.93	43.46	42.35	43.17	43.01	0.72%	765,879
Apr 14, 2026	42.59	43.10	42.47	42.86	42.70	0.47%	717,738
Apr 13, 2026	41.88	42.80	41.76	42.66	42.50	0.97%	460,257
Apr 10, 2026	42.11	42.32	41.45	42.25	42.09	0.33%	465,903
Apr 9, 2026	42.35	42.89	42.08	42.11	41.95	-1.54%	920,271
Apr 8, 2026	41.90	43.06	41.90	42.77	42.61	2.57%	1,018,225
Apr 7, 2026	41.43	41.88	41.01	41.70	41.55	0.24%	706,501
Apr 6, 2026	41.07	41.65	40.90	41.60	41.45	1.07%	527,658
Apr 2, 2026	40.72	41.31	40.37	41.16	41.01	0.19%	485,748
Apr 1, 2026	41.17	41.78	41.06	41.08	40.93	0.05%	529,985
Mar 31, 2026	40.73	41.23	40.13	41.06	40.91	2.19%	590,070
Mar 30, 2026	39.81	40.49	39.61	40.18	40.03	1.59%	560,933
Mar 27, 2026	40.77	40.81	39.49	39.55	39.40	-3.44%	583,537
Mar 26, 2026	40.53	41.05	40.53	40.96	40.81	0.86%	638,177
Mar 25, 2026	41.06	41.20	40.36	40.61	40.46	-0.05%	806,939
Mar 24, 2026	40.24	40.99	40.24	40.63	40.48	0.22%	664,034
Mar 23, 2026	40.80	41.24	39.99	40.54	40.39	2.01%	843,390
Mar 20, 2026	39.96	39.96	39.28	39.74	39.59	-0.43%	1,760,816
Mar 19, 2026	40.00	40.39	39.53	39.91	39.76	-0.67%	628,582
Mar 18, 2026	40.27	40.78	40.10	40.18	40.03	-1.69%	779,842
Mar 17, 2026	40.65	41.26	40.61	40.87	40.72	1.16%	455,017
Mar 16, 2026	40.34	41.03	40.12	40.40	40.25	1.33%	537,837
Mar 13, 2026	40.15	40.26	39.34	39.87	39.72	0.25%	620,338
Mar 12, 2026	39.29	39.95	38.99	39.77	39.62	-0.40%	576,077
Mar 11, 2026	40.02	40.61	39.48	39.93	39.78	-1.67%	565,640
Mar 10, 2026	40.75	41.44	40.18	40.61	40.46	-0.95%	488,731
Mar 9, 2026	41.06	41.37	39.92	41.17	40.85	-0.89%	534,536
Mar 6, 2026	41.43	41.61	40.59	41.54	41.22	-1.45%	538,289
Mar 5, 2026	41.98	42.42	41.80	42.15	41.82	-1.01%	526,886
Mar 4, 2026	42.34	42.70	41.87	42.58	42.25	0.92%	504,314
Mar 3, 2026	41.69	42.21	40.42	42.19	41.86	-0.78%	602,577
Mar 2, 2026	41.29	43.07	41.22	42.52	42.19	1.70%	745,925
Feb 27, 2026	42.61	42.71	41.50	41.81	41.48	-2.93%	1,045,083
Feb 26, 2026	42.69	43.31	42.52	43.07	42.73	1.77%	569,341
Feb 25, 2026	41.89	42.40	41.39	42.32	41.99	1.68%	472,939
Feb 24, 2026	41.16	41.77	40.61	41.62	41.29	0.85%	814,961
Feb 23, 2026	43.02	43.33	41.23	41.27	40.95	-4.51%	711,901
Feb 20, 2026	42.69	43.24	42.29	43.22	42.88	1.50%	631,815
Feb 19, 2026	42.96	43.05	42.26	42.58	42.25	-1.07%	696,467
Feb 18, 2026	43.28	43.37	42.85	43.04	42.70	-0.19%	850,597
Feb 17, 2026	43.48	43.83	42.91	43.12	42.78	0.14%	1,147,217
Feb 13, 2026	42.98	43.77	42.80	43.06	42.72	-0.32%	595,290
Feb 12, 2026	43.38	43.80	42.27	43.20	42.86	0.28%	747,557
Feb 11, 2026	43.22	43.58	42.48	43.08	42.74	0.07%	483,220
Feb 10, 2026	42.60	43.22	42.39	43.05	42.71	0.80%	741,003
Feb 9, 2026	44.33	44.86	42.52	42.71	42.38	-4.32%	952,393
Feb 6, 2026	43.56	44.84	43.08	44.64	44.29	5.51%	1,172,065
Feb 5, 2026	42.61	43.46	42.19	42.31	41.98	-0.52%	1,061,349
Feb 4, 2026	42.38	42.69	41.66	42.53	42.20	0.52%	743,923
Feb 3, 2026	42.47	43.45	42.16	42.31	41.98	-1.14%	802,251