CNO Financial Group Inc. (CNO)
NYSE: CNO
· Real-Time Price · USD
37.79
-0.29 (-0.76%)
At close: Aug 15, 2025, 10:17 AM
CNO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 673,600 |
| Aug 12, 2025 | 37.38 | 37.77 | 37.27 | 37.72 | 37.72 | 1.86% | 498,200 |
| Aug 11, 2025 | 36.70 | 37.28 | 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% | 595,200 |
| 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% | 665,700 |
| Aug 5, 2025 | 36.00 | 36.30 | 35.57 | 36.24 | 36.24 | 1.12% | 693,500 |
| 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% | 1,177,800 |
| Jul 29, 2025 | 37.80 | 38.19 | 36.94 | 36.98 | 36.98 | -1.60% | 1,764,200 |
| 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% | 802,200 |
| 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% | 605,800 |
| Jul 18, 2025 | 37.62 | 37.92 | 37.53 | 37.69 | 37.69 | 0.24% | 678,408 |