CNO Financial Group Inc. (CNO)
NYSE: CNO
· Real-Time Price · USD
39.31
-0.25 (-0.63%)
At close: Sep 12, 2025, 9:52 AM
CNO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 602,000 |
| 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% | 623,100 |
| Sep 5, 2025 | 40.43 | 40.67 | 39.51 | 39.74 | 39.57 | -1.66% | 617,900 |
| 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 | 39.17 | 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% | 733,900 |
| Aug 28, 2025 | 39.81 | 39.81 | 39.14 | 39.42 | 39.25 | -0.48% | 409,900 |
| 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% | 880,900 |
| Aug 25, 2025 | 39.43 | 39.58 | 38.97 | 39.00 | 38.83 | -1.56% | 491,900 |
| Aug 22, 2025 | 39.03 | 39.81 | 38.72 | 39.62 | 39.45 | 2.46% | 658,300 |
| Aug 21, 2025 | 38.46 | 38.79 | 38.28 | 38.67 | 38.50 | -0.08% | 644,100 |
| 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 |