CNO Financial Group Inc. (CNO)
NYSE: CNO
· Real-Time Price · USD
39.56
0.34 (0.87%)
At close: Oct 03, 2025, 3:59 PM
39.58
0.05%
After-hours: Oct 03, 2025, 06:22 PM EDT
CNO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 431,000 |
| Oct 1, 2025 | 39.10 | 39.39 | 38.87 | 39.16 | 39.16 | -0.99% | 592,400 |
| 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% | 519,000 |
| 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% | 889,600 |
| Sep 23, 2025 | 39.73 | 40.30 | 39.68 | 39.68 | 39.68 | -0.30% | 798,200 |
| Sep 22, 2025 | 39.43 | 39.88 | 39.29 | 39.80 | 39.80 | 0.51% | 1,019,700 |
| 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 | 39.53 | 38.34 | 39.03 | 39.03 | 1.32% | 879,700 |
| Sep 16, 2025 | 39.25 | 39.50 | 38.32 | 38.52 | 38.52 | -2.23% | 799,345 |
| Sep 15, 2025 | 39.32 | 39.78 | 39.13 | 39.40 | 39.40 | 0.38% | 677,500 |
| 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% | 763,400 |
| 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 |
Page 1 of 136